Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FedEx Corp (NY: FDX )

298.17 +0.83 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 237.48 241.27 233.76 235.66 2,672,292 -1.85(-0.78%)
Sep 29, 2020 238.91 241.92 233.41 237.51 2,343,695 -0.88(-0.37%)
Sep 28, 2020 239.17 243.56 238.06 238.39 3,530,653 +4.00(+1.71%)
Sep 25, 2020 226.44 236.01 226.24 234.39 3,428,638 +5.57(+2.44%)
Sep 24, 2020 228.62 231.61 224.40 228.82 3,251,929 +2.62(+1.16%)
Sep 23, 2020 229.54 234.71 225.84 226.19 3,285,247 -1.87(-0.82%)
Sep 22, 2020 224.41 228.41 220.77 228.07 2,828,026 +4.39(+1.96%)
Sep 21, 2020 222.94 224.10 215.75 223.68 4,384,590 -3.78(-1.66%)
Sep 18, 2020 227.65 232.55 226.69 227.47 4,641,426 -1.22(-0.53%)
Sep 17, 2020 227.33 234.05 226.84 228.69 4,536,942 -5.83(-2.49%)
Sep 16, 2020 237.07 240.02 230.77 234.51 18,227,820 +12.77(+5.76%)
Sep 15, 2020 220.17 224.72 215.97 221.74 10,442,114 +0.31(+0.14%)
Sep 14, 2020 225.79 225.80 217.90 221.43 7,013,833 +3.33(+1.52%)
Sep 11, 2020 212.16 218.93 211.25 218.11 5,192,694 +7.82(+3.72%)
Sep 10, 2020 215.02 215.02 208.83 210.28 2,604,631 -1.23(-0.58%)
Sep 09, 2020 211.75 214.42 209.99 211.51 3,438,378 +4.40(+2.13%)
Sep 08, 2020 209.68 211.51 205.86 207.11 2,262,515 -4.75(-2.24%)
Sep 04, 2020 208.43 213.84 203.69 211.86 3,073,649 +4.83(+2.33%)
Sep 03, 2020 213.74 216.97 204.80 207.03 4,271,108 -5.89(-2.77%)
Sep 02, 2020 212.19 213.94 208.41 212.93 1,798,019 +2.29(+1.09%)
Sep 01, 2020 205.53 211.66 204.73 210.64 2,037,472 +5.25(+2.56%)
Aug 31, 2020 207.22 209.46 205.35 205.39 1,968,853 -1.92(-0.93%)
Aug 28, 2020 203.88 208.96 203.68 207.31 3,206,924 +3.45(+1.69%)
Aug 27, 2020 201.89 204.49 200.94 203.87 2,156,446 +2.28(+1.13%)
Aug 26, 2020 201.55 202.85 200.01 201.59 1,624,826 +1.36(+0.68%)
Aug 25, 2020 204.76 205.15 199.20 200.22 2,311,897 -2.89(-1.42%)
Aug 24, 2020 198.96 203.62 198.05 203.11 3,631,911 +6.46(+3.28%)
Aug 21, 2020 195.41 198.94 194.79 196.65 2,177,125 +1.56(+0.80%)
Aug 20, 2020 192.67 195.45 191.58 195.09 1,640,272 +0.88(+0.45%)
Aug 19, 2020 193.24 197.07 193.24 194.21 2,373,601 +0.85(+0.44%)
Aug 18, 2020 192.80 194.73 190.76 193.36 3,254,405 +0.31(+0.16%)
Aug 17, 2020 196.19 197.65 192.50 193.06 2,848,818 -1.83(-0.94%)
Aug 14, 2020 188.79 195.86 188.59 194.89 4,958,900 +4.43(+2.33%)
Aug 13, 2020 187.49 191.33 186.49 190.46 3,920,991 +1.78(+0.94%)
Aug 12, 2020 186.85 192.68 185.93 188.68 6,678,219 +5.15(+2.80%)
Aug 11, 2020 186.84 190.21 182.31 183.53 6,419,914 -3.30(-1.77%)
Aug 10, 2020 175.79 187.28 175.02 186.83 11,576,118 +15.37(+8.96%)
Aug 07, 2020 161.13 171.79 161.13 171.47 6,755,081 +10.55(+6.55%)
Aug 06, 2020 160.69 162.07 160.06 160.92 1,460,929 +0.50(+0.31%)
Aug 05, 2020 160.55 161.09 159.05 160.41 1,402,042 +0.97(+0.61%)
Aug 04, 2020 158.09 160.21 158.08 159.44 1,352,971 +1.35(+0.85%)
Aug 03, 2020 158.40 159.38 157.45 158.09 1,609,358 +0.77(+0.49%)
Jul 31, 2020 160.69 161.36 156.95 157.33 2,663,178 -4.03(-2.50%)
Jul 30, 2020 162.70 163.03 158.69 161.36 5,786,959 +2.95(+1.86%)
Jul 29, 2020 156.12 160.10 156.03 158.40 4,949,216 +2.45(+1.57%)
Jul 28, 2020 158.28 159.13 155.75 155.96 2,541,665 -3.47(-2.17%)
Jul 27, 2020 154.15 159.50 153.09 159.42 3,131,744 +5.23(+3.39%)
Jul 24, 2020 153.86 155.91 153.40 154.19 1,655,000 -0.89(-0.57%)
Jul 23, 2020 154.54 156.39 153.83 155.08 1,484,816 +0.79(+0.51%)
Jul 22, 2020 153.82 155.03 152.69 154.28 1,318,506 -0.34(-0.22%)
Jul 21, 2020 154.25 156.54 153.60 154.62 1,853,646 +1.28(+0.83%)
Jul 20, 2020 154.05 154.67 152.11 153.34 1,705,526 -1.73(-1.11%)
Jul 17, 2020 156.28 157.07 154.07 155.07 2,192,110 -0.11(-0.07%)
Jul 16, 2020 151.13 156.12 149.92 155.18 4,388,380 +4.53(+3.01%)
Jul 15, 2020 149.87 151.84 148.59 150.65 3,567,417 +2.57(+1.73%)
Jul 14, 2020 145.96 148.47 145.31 148.08 1,754,405 +2.12(+1.45%)
Jul 13, 2020 149.48 149.69 145.43 145.96 1,858,137 -2.20(-1.49%)
Jul 10, 2020 145.93 148.56 145.72 148.16 1,869,073 +2.66(+1.83%)
Jul 09, 2020 147.61 148.31 145.11 145.50 2,395,770 -2.63(-1.78%)
Jul 08, 2020 147.72 148.90 146.00 148.14 2,259,365 +0.02(+0.01%)
Jul 07, 2020 144.13 149.44 144.00 148.12 2,764,550 +2.12(+1.45%)
Jul 06, 2020 147.52 147.99 143.56 146.00 3,227,029 +0.74(+0.51%)
Jul 02, 2020 148.17 149.22 145.07 145.26 4,331,665 -1.10(-0.75%)
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.