Skip to main content

FedEx Corp (NY: FDX )

304.45 +6.28 (+2.11%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 269.87 272.59 262.88 268.54 3,401,133 -0.78(-0.29%)
Nov 27, 2020 272.50 272.87 267.39 269.32 1,331,821 -0.83(-0.31%)
Nov 25, 2020 273.44 274.35 268.52 270.15 2,453,944 -3.17(-1.16%)
Nov 24, 2020 271.36 277.44 267.34 273.32 3,961,001 +4.99(+1.86%)
Nov 23, 2020 262.57 268.38 262.56 268.33 2,595,980 +9.05(+3.49%)
Nov 20, 2020 263.29 263.93 259.28 259.28 2,014,379 -2.96(-1.13%)
Nov 19, 2020 265.91 267.06 259.45 262.24 2,532,138 -2.48(-0.94%)
Nov 18, 2020 267.72 271.52 264.71 264.72 3,064,661 -2.39(-0.89%)
Nov 17, 2020 264.13 268.19 259.47 267.11 2,993,119 +4.89(+1.87%)
Nov 16, 2020 255.69 263.20 253.40 262.22 2,631,329 +7.42(+2.91%)
Nov 13, 2020 251.12 256.49 251.12 254.80 1,702,127 +4.45(+1.78%)
Nov 12, 2020 252.28 253.84 247.38 250.35 2,053,268 -0.61(-0.24%)
Nov 11, 2020 254.10 254.23 249.26 250.96 2,062,059 +0.51(+0.20%)
Nov 10, 2020 247.74 251.85 241.76 250.45 3,064,438 +3.18(+1.28%)
Nov 09, 2020 256.96 257.22 240.22 247.27 6,297,674 -14.89(-5.68%)
Nov 06, 2020 260.99 266.41 259.68 262.16 2,021,956 +0.66(+0.25%)
Nov 05, 2020 255.82 264.50 255.82 261.51 2,377,800 +9.34(+3.70%)
Nov 04, 2020 259.30 261.25 251.63 252.16 2,995,567 -5.04(-1.96%)
Nov 03, 2020 254.83 259.49 251.25 257.20 2,803,623 +7.03(+2.81%)
Nov 02, 2020 246.17 250.66 242.71 250.18 2,171,232 +7.04(+2.89%)
Oct 30, 2020 247.95 249.25 239.48 243.14 2,891,482 -7.07(-2.83%)
Oct 29, 2020 243.83 252.76 243.69 250.21 2,858,378 +3.07(+1.24%)
Oct 28, 2020 246.19 250.12 241.76 247.14 4,304,000 -10.00(-3.89%)
Oct 27, 2020 262.32 262.71 257.12 257.14 2,038,031 -3.01(-1.16%)
Oct 26, 2020 262.37 262.85 256.19 260.15 2,475,413 -5.57(-2.09%)
Oct 23, 2020 260.77 266.00 259.44 265.71 2,666,097 +7.13(+2.76%)
Oct 22, 2020 265.73 267.66 256.77 258.58 3,162,933 -5.93(-2.24%)
Oct 21, 2020 270.96 274.84 264.50 264.51 3,426,522 -4.80(-1.78%)
Oct 20, 2020 266.13 274.27 265.29 269.31 4,190,987 +5.09(+1.93%)
Oct 19, 2020 266.88 272.89 261.96 264.22 3,683,872 -1.78(-0.67%)
Oct 16, 2020 266.13 269.09 264.25 266.00 3,193,490 +1.65(+0.62%)
Oct 15, 2020 255.90 264.38 254.65 264.36 2,409,033 +5.50(+2.13%)
Oct 14, 2020 257.46 261.40 256.54 258.85 2,219,649 +3.28(+1.28%)
Oct 13, 2020 255.18 257.92 254.74 255.57 1,765,814 -0.71(-0.28%)
Oct 12, 2020 255.12 256.95 254.24 256.29 2,201,561 +1.83(+0.72%)
Oct 09, 2020 257.13 257.69 252.58 254.46 2,317,881 +0.46(+0.18%)
Oct 08, 2020 252.75 255.37 249.59 254.00 2,125,023 +2.62(+1.04%)
Oct 07, 2020 247.24 253.62 246.92 251.38 3,186,365 +8.42(+3.47%)
Oct 06, 2020 243.75 248.30 241.93 242.95 3,361,235 +0.06(+0.02%)
Oct 05, 2020 242.51 244.54 241.51 242.90 2,590,254 +3.76(+1.57%)
Oct 02, 2020 234.78 242.28 234.27 239.14 3,217,821 +1.05(+0.44%)
Oct 01, 2020 239.19 241.56 236.96 238.09 3,053,797 +2.40(+1.02%)
Sep 30, 2020 237.52 241.30 233.80 235.69 2,671,919 -1.85(-0.78%)
Sep 29, 2020 238.94 241.95 233.44 237.54 2,343,368 -0.88(-0.37%)
Sep 28, 2020 239.20 243.59 238.09 238.43 3,530,160 +4.00(+1.71%)
Sep 25, 2020 226.47 236.05 226.27 234.43 3,428,159 +5.58(+2.44%)
Sep 24, 2020 228.65 231.64 224.43 228.85 3,251,475 +2.62(+1.16%)
Sep 23, 2020 229.57 234.74 225.87 226.23 3,284,789 -1.87(-0.82%)
Sep 22, 2020 224.44 228.44 220.80 228.10 2,827,631 +4.39(+1.96%)
Sep 21, 2020 222.97 224.14 215.78 223.71 4,383,978 -3.79(-1.66%)
Sep 18, 2020 227.68 232.58 226.72 227.50 4,640,778 -1.22(-0.53%)
Sep 17, 2020 227.36 234.08 226.87 228.72 4,536,308 -5.83(-2.49%)
Sep 16, 2020 237.10 240.06 230.80 234.55 18,225,276 +12.77(+5.76%)
Sep 15, 2020 220.20 224.75 216.00 221.78 10,440,657 +0.31(+0.14%)
Sep 14, 2020 225.82 225.83 217.93 221.47 7,012,853 +3.33(+1.52%)
Sep 11, 2020 212.19 218.96 211.28 218.14 5,191,969 +7.83(+3.72%)
Sep 10, 2020 215.05 215.05 208.86 210.31 2,604,267 -1.23(-0.58%)
Sep 09, 2020 211.78 214.45 210.01 211.54 3,437,898 +4.40(+2.13%)
Sep 08, 2020 209.71 211.54 205.89 207.14 2,262,200 -4.75(-2.24%)
Sep 04, 2020 208.46 213.87 203.72 211.89 3,073,220 +4.83(+2.33%)
Sep 03, 2020 213.77 217.00 204.83 207.06 4,270,512 -5.89(-2.77%)
Sep 02, 2020 212.22 213.97 208.43 212.96 1,797,768 +2.29(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.