FedEx Corp (NY: FDX )

229.12 USD +1.67 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 280.00 282.00 277.79 279.95 2,337,190 -1.97(-0.70%)
Jul 29, 2021 281.83 284.65 281.19 281.92 1,817,423 +0.09(+0.03%)
Jul 28, 2021 284.21 284.30 280.28 281.83 2,732,861 -0.80(-0.28%)
Jul 27, 2021 287.50 288.38 279.12 282.63 4,832,924 -14.87(-5.00%)
Jul 26, 2021 296.09 298.50 295.65 297.50 1,204,774 +0.43(+0.14%)
Jul 23, 2021 297.80 298.66 296.09 297.07 1,000,703 +0.45(+0.15%)
Jul 22, 2021 297.55 298.85 296.06 296.62 981,898 -1.73(-0.58%)
Jul 21, 2021 297.51 301.95 297.33 298.35 1,339,103 +0.33(+0.11%)
Jul 20, 2021 295.41 299.04 294.45 298.02 1,656,197 +3.20(+1.09%)
Jul 19, 2021 287.16 295.34 286.32 294.82 2,852,851 +2.33(+0.80%)
Jul 16, 2021 296.70 297.00 292.09 292.49 1,975,766 -3.59(-1.21%)
Jul 15, 2021 294.00 298.74 293.67 296.08 1,166,284 +0.22(+0.07%)
Jul 14, 2021 298.65 300.86 294.60 295.86 1,431,509 -3.22(-1.08%)
Jul 13, 2021 298.99 302.65 298.69 299.08 1,747,400 -0.59(-0.20%)
Jul 12, 2021 297.28 302.24 294.60 299.67 1,904,689 +3.27(+1.10%)
Jul 09, 2021 295.81 298.20 293.18 296.40 2,317,655 +3.16(+1.08%)
Jul 08, 2021 287.16 294.62 285.85 293.24 1,971,150 -0.31(-0.11%)
Jul 07, 2021 294.00 295.15 291.24 293.55 2,293,337 -1.06(-0.36%)
Jul 06, 2021 299.38 299.63 292.60 294.61 2,281,985 -4.77(-1.59%)
Jul 02, 2021 299.90 299.90 297.37 299.38 1,336,782 +0.26(+0.09%)
Jul 01, 2021 299.95 300.10 296.82 299.12 1,749,021 +0.79(+0.26%)
Jun 30, 2021 296.03 298.62 295.00 298.33 1,809,488 +0.44(+0.15%)
Jun 29, 2021 296.00 299.50 294.85 297.89 3,593,102 +3.90(+1.33%)
Jun 28, 2021 293.00 294.65 289.44 293.99 3,534,240 +2.04(+0.70%)
Jun 25, 2021 292.74 294.75 286.52 291.95 11,622,061 -11.74(-3.87%)
Jun 24, 2021 301.70 304.59 298.98 303.69 4,992,414 +6.32(+2.13%)
Jun 23, 2021 300.00 300.65 296.16 297.37 2,154,834 -0.32(-0.11%)
Jun 22, 2021 294.92 299.12 293.85 297.69 2,248,729 +4.53(+1.55%)
Jun 21, 2021 287.96 295.03 287.80 293.16 1,920,553 +7.84(+2.75%)
Jun 18, 2021 283.61 289.53 282.01 285.32 2,570,248 -2.25(-0.78%)
Jun 17, 2021 294.49 294.74 285.59 287.57 2,367,328 -7.11(-2.41%)
Jun 16, 2021 298.47 299.39 292.47 294.68 1,684,305 -4.62(-1.54%)
Jun 15, 2021 294.99 299.88 293.90 299.30 1,833,775 +6.31(+2.15%)
Jun 14, 2021 296.72 297.17 292.04 292.99 1,275,328 -3.10(-1.05%)
Jun 11, 2021 293.26 296.17 293.26 296.09 1,628,876 +3.25(+1.11%)
Jun 10, 2021 293.59 295.59 291.21 292.84 1,811,675 -0.27(-0.09%)
Jun 09, 2021 302.58 302.62 290.46 293.11 4,356,098 -9.47(-3.13%)
Jun 08, 2021 302.80 303.48 298.62 302.58 1,498,085 -0.76(-0.25%)
Jun 07, 2021 303.00 304.21 299.21 303.34 1,960,131 +1.22(+0.40%)
Jun 04, 2021 306.78 308.00 299.66 302.12 2,111,168 -4.19(-1.37%)
Jun 03, 2021 305.39 307.78 302.17 306.31 1,316,450 -0.26(-0.08%)
Jun 02, 2021 313.00 313.00 303.83 306.57 2,087,685 -4.28(-1.38%)
Jun 01, 2021 318.27 318.54 310.08 310.85 1,281,761 -3.96(-1.26%)
May 28, 2021 316.00 316.75 313.01 314.81 1,022,927 -0.78(-0.25%)
May 27, 2021 312.51 319.90 311.86 315.59 2,656,977 +4.84(+1.56%)
May 26, 2021 310.72 312.83 308.02 310.75 1,694,803 +2.16(+0.70%)
May 25, 2021 313.00 313.38 307.71 308.59 1,631,599 -3.25(-1.04%)
May 24, 2021 313.52 313.52 309.25 311.84 1,807,971 +2.24(+0.72%)
May 21, 2021 310.43 315.29 309.39 309.60 1,753,572 +0.55(+0.18%)
May 20, 2021 309.14 311.95 306.76 309.05 1,276,886 +1.12(+0.36%)
May 19, 2021 304.00 308.43 299.91 307.93 1,735,540 +1.88(+0.61%)
May 18, 2021 309.69 310.28 306.05 306.05 1,046,175 -3.21(-1.04%)
May 17, 2021 310.00 311.56 306.68 309.26 940,280 -0.17(-0.05%)
May 14, 2021 305.23 310.50 305.23 309.43 1,455,230 +6.03(+1.99%)
May 13, 2021 297.06 305.32 296.48 303.40 1,444,749 +7.39(+2.50%)
May 12, 2021 302.18 304.76 294.79 296.01 1,948,207 -9.63(-3.15%)
May 11, 2021 303.77 307.88 300.57 305.64 2,170,751 -3.63(-1.17%)
May 10, 2021 314.68 317.00 309.27 309.27 1,733,549 -5.42(-1.72%)
May 07, 2021 308.00 315.10 308.00 314.69 1,826,103 +3.73(+1.20%)
May 06, 2021 305.29 311.96 303.49 310.96 2,561,417 +4.43(+1.45%)
May 05, 2021 306.34 309.99 302.25 306.53 2,530,365 +2.25(+0.74%)
May 04, 2021 302.70 305.20 299.32 304.28 2,468,478 -0.27(-0.09%)
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.