FedEx Corp (NY: FDX )

237.83 USD +2.43 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 293.52 295.60 289.00 290.31 1,821,900 -5.75(-1.94%)
Apr 29, 2021 290.00 296.30 289.23 296.06 2,471,448 +8.67(+3.02%)
Apr 28, 2021 286.65 289.15 285.42 287.39 1,783,118 -0.12(-0.04%)
Apr 27, 2021 286.56 292.20 284.33 287.51 4,961,381 +11.75(+4.26%)
Apr 26, 2021 279.31 279.87 274.20 275.76 1,746,436 -1.98(-0.71%)
Apr 23, 2021 278.52 279.19 276.97 277.74 1,313,700 +1.20(+0.43%)
Apr 22, 2021 277.33 281.07 276.38 276.54 1,444,189 -1.72(-0.62%)
Apr 21, 2021 279.05 281.07 277.09 278.26 1,860,239 -2.08(-0.74%)
Apr 20, 2021 282.42 283.80 277.34 280.34 1,425,446 -2.91(-1.03%)
Apr 19, 2021 286.06 286.67 282.09 283.25 1,675,886 -4.34(-1.51%)
Apr 16, 2021 292.90 293.00 287.13 287.59 1,413,200 -3.61(-1.24%)
Apr 15, 2021 288.83 292.40 286.67 291.20 1,388,762 +3.39(+1.18%)
Apr 14, 2021 289.51 291.15 287.57 287.81 1,099,504 -3.08(-1.06%)
Apr 13, 2021 294.73 294.76 289.11 290.89 1,713,207 +0.10(+0.03%)
Apr 12, 2021 285.63 293.09 285.14 290.79 1,762,974 +4.21(+1.47%)
Apr 09, 2021 282.90 287.00 281.78 286.58 2,039,300 +2.14(+0.75%)
Apr 08, 2021 282.90 284.44 279.75 284.44 2,275,512 +5.33(+1.91%)
Apr 07, 2021 281.49 282.44 276.69 279.11 1,468,926 -3.06(-1.08%)
Apr 06, 2021 281.66 284.44 280.70 282.17 1,407,095 +0.60(+0.21%)
Apr 05, 2021 286.00 286.61 280.57 281.57 1,726,887 -1.97(-0.69%)
Apr 01, 2021 283.54 285.00 281.79 283.54 1,443,400 -0.50(-0.18%)
Mar 31, 2021 286.00 287.88 282.83 284.04 2,025,672 -1.88(-0.66%)
Mar 30, 2021 279.37 288.15 278.31 285.92 2,723,662 +6.70(+2.40%)
Mar 29, 2021 278.00 281.95 276.64 279.22 1,516,628 -2.12(-0.75%)
Mar 26, 2021 277.70 281.49 274.60 281.34 2,066,600 +7.16(+2.61%)
Mar 25, 2021 266.20 275.02 263.94 274.18 2,285,327 +5.89(+2.20%)
Mar 24, 2021 269.00 274.27 267.40 268.29 2,122,122 +1.48(+0.55%)
Mar 23, 2021 271.41 276.95 265.55 266.81 2,276,545 -7.21(-2.63%)
Mar 22, 2021 279.58 279.80 271.68 274.02 3,275,742 -5.56(-1.99%)
Mar 19, 2021 279.05 282.93 275.29 279.58 12,938,700 +16.07(+6.10%)
Mar 18, 2021 267.82 269.27 262.89 263.51 4,501,801 -2.33(-0.88%)
Mar 17, 2021 259.00 266.18 257.09 265.84 1,856,108 +5.04(+1.93%)
Mar 16, 2021 267.00 267.03 260.30 260.80 2,128,213 -6.08(-2.28%)
Mar 15, 2021 271.00 272.85 263.79 266.88 3,215,776 -3.32(-1.23%)
Mar 12, 2021 267.26 271.19 265.26 270.20 2,137,200 +1.71(+0.64%)
Mar 11, 2021 263.54 270.16 262.31 268.49 3,786,568 +8.07(+3.10%)
Mar 10, 2021 258.68 261.81 258.06 260.42 1,599,726 +2.50(+0.97%)
Mar 09, 2021 253.19 262.11 252.25 257.92 2,350,896 +6.58(+2.62%)
Mar 08, 2021 260.00 261.34 251.01 251.34 2,241,744 -5.95(-2.31%)
Mar 05, 2021 252.19 258.21 245.55 257.29 1,932,800 +6.99(+2.79%)
Mar 04, 2021 256.56 258.43 247.09 250.30 2,368,226 -8.47(-3.27%)
Mar 03, 2021 258.98 262.70 255.46 258.77 1,562,593 -0.83(-0.32%)
Mar 02, 2021 262.73 263.65 259.48 259.60 1,399,692 -2.49(-0.95%)
Mar 01, 2021 258.71 265.30 258.30 262.09 2,011,968 +7.59(+2.98%)
Feb 26, 2021 254.93 257.46 250.50 254.50 1,738,800 +0.28(+0.11%)
Feb 25, 2021 260.07 262.97 253.28 254.22 1,627,324 -5.84(-2.25%)
Feb 24, 2021 254.36 261.29 254.01 260.06 1,689,208 +5.43(+2.13%)
Feb 23, 2021 253.12 255.23 245.38 254.63 1,752,910 -0.04(-0.02%)
Feb 22, 2021 253.24 257.40 253.10 254.67 1,817,099 +0.03(+0.01%)
Feb 19, 2021 258.03 259.38 253.78 254.64 1,594,800 -0.99(-0.39%)
Feb 18, 2021 255.51 258.49 253.00 255.63 1,681,238 -3.46(-1.34%)
Feb 17, 2021 259.87 260.48 255.41 259.09 1,455,084 -2.74(-1.05%)
Feb 16, 2021 264.00 265.46 261.11 261.83 1,745,632 -1.17(-0.44%)
Feb 12, 2021 255.09 263.13 254.01 263.00 2,673,900 +8.64(+3.40%)
Feb 11, 2021 258.00 258.08 251.56 254.36 1,740,554 -3.10(-1.20%)
Feb 10, 2021 261.72 261.84 256.25 257.46 1,968,397 -1.67(-0.64%)
Feb 09, 2021 257.27 260.50 254.00 259.13 1,756,325 +1.68(+0.65%)
Feb 08, 2021 256.76 259.38 255.57 257.45 2,134,762 +2.44(+0.96%)
Feb 05, 2021 251.00 255.40 249.00 255.01 2,816,500 +6.89(+2.78%)
Feb 04, 2021 241.38 248.18 240.87 248.12 2,895,325 +6.83(+2.83%)
Feb 03, 2021 242.60 243.60 239.35 241.29 2,157,666 -1.21(-0.50%)
Feb 02, 2021 246.39 246.59 240.83 242.50 2,855,769 +3.26(+1.36%)
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.