Skip to main content

FedEx Corp (NY: FDX )

289.06 +1.19 (+0.41%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 265.75 267.65 263.65 265.70 2,462,530 -1.87(-0.70%)
Jul 29, 2021 267.49 270.16 266.88 267.57 1,914,889 +0.09(+0.03%)
Jul 28, 2021 269.74 269.83 266.01 267.49 2,879,421 -0.76(-0.28%)
Jul 27, 2021 272.87 273.70 264.91 268.24 5,092,107 -14.11(-5.00%)
Jul 26, 2021 281.02 283.31 280.60 282.36 1,269,384 +0.41(+0.15%)
Jul 23, 2021 282.64 283.46 281.02 281.95 1,054,369 +0.43(+0.15%)
Jul 22, 2021 282.40 283.64 280.99 281.52 1,034,555 -1.64(-0.58%)
Jul 21, 2021 282.37 286.58 282.20 283.16 1,410,917 +0.31(+0.11%)
Jul 20, 2021 280.37 283.82 279.46 282.85 1,745,016 +3.04(+1.09%)
Jul 19, 2021 272.54 280.31 271.75 279.81 3,005,845 +2.21(+0.80%)
Jul 16, 2021 281.60 281.88 277.22 277.60 2,081,723 -3.41(-1.21%)
Jul 15, 2021 279.04 283.53 278.72 281.01 1,228,830 +0.21(+0.07%)
Jul 14, 2021 283.45 285.55 279.61 280.80 1,508,279 -3.06(-1.08%)
Jul 13, 2021 283.77 287.25 283.49 283.86 1,841,110 -0.56(-0.20%)
Jul 12, 2021 282.15 286.86 279.61 284.42 2,006,835 +3.10(+1.10%)
Jul 09, 2021 280.75 283.02 278.26 281.31 2,441,948 +3.00(+1.08%)
Jul 08, 2021 272.54 279.62 271.30 278.31 2,076,860 -0.29(-0.11%)
Jul 07, 2021 279.04 280.13 276.42 278.61 2,416,325 -1.01(-0.36%)
Jul 06, 2021 284.14 284.38 277.71 279.62 2,404,365 -4.53(-1.59%)
Jul 02, 2021 284.63 284.63 282.23 284.14 1,408,472 +0.25(+0.09%)
Jul 01, 2021 284.68 284.82 281.71 283.89 1,842,818 +0.75(+0.26%)
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%)
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.