Skip to main content

FedEx Corp (NY: FDX )

288.46 +0.58 (+0.20%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 280.96 283.42 279.99 283.14 1,906,528 +0.42(+0.15%)
Jun 29, 2021 280.93 284.26 279.84 282.73 3,785,795 +3.70(+1.33%)
Jun 28, 2021 278.09 279.65 274.71 279.03 3,723,776 +1.94(+0.70%)
Jun 25, 2021 277.84 279.75 271.94 277.09 12,245,338 -10.43(-3.63%)
Jun 24, 2021 285.64 288.37 283.06 287.52 5,273,173 +5.98(+2.13%)
Jun 23, 2021 284.03 284.64 280.40 281.54 2,276,015 -0.30(-0.11%)
Jun 22, 2021 279.22 283.19 278.20 281.84 2,375,191 +4.29(+1.55%)
Jun 21, 2021 272.63 279.32 272.47 277.55 2,028,559 +7.42(+2.75%)
Jun 18, 2021 268.51 274.12 266.99 270.13 2,714,791 -2.13(-0.78%)
Jun 17, 2021 278.81 279.05 270.38 272.26 2,500,459 -6.73(-2.41%)
Jun 16, 2021 282.58 283.45 276.90 278.99 1,779,025 -4.37(-1.54%)
Jun 15, 2021 279.28 283.91 278.25 283.36 1,936,901 +5.97(+2.15%)
Jun 14, 2021 280.92 281.35 276.49 277.39 1,347,048 -2.94(-1.05%)
Jun 11, 2021 277.65 280.40 277.65 280.32 1,720,479 +3.08(+1.11%)
Jun 10, 2021 277.96 279.85 275.70 277.25 1,913,558 -0.26(-0.09%)
Jun 09, 2021 286.47 286.51 275.00 277.50 4,601,072 -8.97(-3.13%)
Jun 08, 2021 286.68 287.32 282.72 286.47 1,582,333 -0.72(-0.25%)
Jun 07, 2021 286.87 288.01 283.28 287.19 2,070,363 +1.16(+0.40%)
Jun 04, 2021 290.45 291.60 283.70 286.03 2,229,894 -3.97(-1.37%)
Jun 03, 2021 289.13 291.39 286.09 290.00 1,390,483 -0.25(-0.08%)
Jun 02, 2021 296.33 296.33 287.65 290.25 2,205,090 -4.05(-1.38%)
Jun 01, 2021 301.32 301.58 293.57 294.30 1,353,843 -3.75(-1.26%)
May 28, 2021 299.18 299.88 296.34 298.05 1,080,453 -0.74(-0.25%)
May 27, 2021 295.87 302.87 295.26 298.79 2,806,397 +4.58(+1.56%)
May 26, 2021 294.18 296.17 291.62 294.20 1,790,113 +2.04(+0.70%)
May 25, 2021 296.33 296.69 291.33 292.16 1,723,355 -3.08(-1.04%)
May 24, 2021 296.83 296.83 292.79 295.24 1,909,646 +2.12(+0.72%)
May 21, 2021 293.90 298.50 292.92 293.12 1,852,187 +0.52(+0.18%)
May 20, 2021 292.68 295.34 290.43 292.60 1,348,694 +1.06(+0.36%)
May 19, 2021 287.81 292.01 283.94 291.54 1,833,141 +1.78(+0.61%)
May 18, 2021 293.20 293.76 289.75 289.75 1,105,008 -3.04(-1.04%)
May 17, 2021 293.50 294.97 290.35 292.79 993,158 -0.16(-0.05%)
May 14, 2021 288.98 293.97 288.98 292.95 1,537,068 +5.71(+1.99%)
May 13, 2021 281.24 289.07 280.70 287.25 1,525,997 +7.00(+2.50%)
May 12, 2021 286.09 288.53 279.10 280.25 2,057,768 -9.12(-3.15%)
May 11, 2021 287.60 291.49 284.57 289.37 2,292,827 -3.44(-1.17%)
May 10, 2021 297.93 300.12 292.80 292.80 1,831,038 -5.13(-1.72%)
May 07, 2021 291.60 298.32 291.60 297.94 1,928,797 +3.53(+1.20%)
May 06, 2021 289.04 295.35 287.32 294.40 2,705,463 +4.19(+1.45%)
May 05, 2021 290.03 293.49 286.16 290.21 2,672,665 +2.13(+0.74%)
May 04, 2021 286.58 288.95 283.38 288.08 2,607,298 -0.26(-0.09%)
May 03, 2021 279.19 289.14 278.54 288.33 4,836,030 +13.48(+4.91%)
Apr 30, 2021 277.89 279.86 273.61 274.85 1,924,358 -5.44(-1.94%)
Apr 29, 2021 274.56 280.52 273.83 280.30 2,610,435 +8.21(+3.02%)
Apr 28, 2021 271.39 273.75 270.22 272.09 1,883,395 -0.11(-0.04%)
Apr 27, 2021 271.30 276.64 269.19 272.20 5,240,395 +11.12(+4.26%)
Apr 26, 2021 264.44 264.97 259.60 261.08 1,844,650 -1.87(-0.71%)
Apr 23, 2021 263.69 264.33 262.22 262.95 1,387,578 +1.14(+0.43%)
Apr 22, 2021 262.56 266.11 261.67 261.82 1,525,406 -1.63(-0.62%)
Apr 21, 2021 264.19 266.11 262.34 263.44 1,964,853 -1.97(-0.74%)
Apr 20, 2021 267.38 268.69 262.57 265.41 1,505,609 -2.75(-1.03%)
Apr 19, 2021 270.83 271.41 267.07 268.17 1,770,133 -4.11(-1.51%)
Apr 16, 2021 277.31 277.40 271.84 272.28 1,492,674 -3.42(-1.24%)
Apr 15, 2021 273.45 276.83 271.41 275.70 1,466,862 +3.21(+1.18%)
Apr 14, 2021 274.10 275.65 272.26 272.49 1,161,337 -2.92(-1.06%)
Apr 13, 2021 279.04 279.07 273.72 275.40 1,809,552 +0.09(+0.03%)
Apr 12, 2021 270.42 277.49 269.96 275.31 1,862,118 +3.99(+1.47%)
Apr 09, 2021 267.84 271.72 266.78 271.32 2,153,984 +2.03(+0.75%)
Apr 08, 2021 267.84 269.30 264.86 269.30 2,403,480 +5.05(+1.91%)
Apr 07, 2021 266.50 267.40 261.96 264.25 1,551,534 -2.90(-1.08%)
Apr 06, 2021 266.66 269.30 265.75 267.15 1,486,226 +0.57(+0.21%)
Apr 05, 2021 270.77 271.35 265.63 266.58 1,824,002 -1.87(-0.70%)
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.