FedEx Corp (NY: FDX )

235.40 USD +2.42 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 221.59 223.17 219.03 219.29 3,857,155 -1.80(-0.81%)
Sep 29, 2021 223.00 224.09 220.80 221.09 3,733,793 -1.31(-0.59%)
Sep 28, 2021 225.82 228.05 221.76 222.40 4,715,398 -4.11(-1.81%)
Sep 27, 2021 226.00 229.25 225.90 226.51 4,333,094 -0.13(-0.06%)
Sep 24, 2021 228.00 229.00 226.60 226.64 4,973,965 -2.28(-1.00%)
Sep 23, 2021 229.07 231.29 228.08 228.92 7,091,091 -0.16(-0.07%)
Sep 22, 2021 234.18 234.98 228.98 229.08 17,775,985 -22.99(-9.12%)
Sep 21, 2021 253.00 253.88 248.78 252.07 4,457,503 +1.27(+0.51%)
Sep 20, 2021 252.11 253.98 248.16 250.80 3,469,496 -4.42(-1.73%)
Sep 17, 2021 255.40 257.71 254.09 255.22 3,087,078 -3.16(-1.22%)
Sep 16, 2021 257.97 259.39 256.04 258.38 1,711,204 +1.79(+0.70%)
Sep 15, 2021 256.31 259.64 254.88 256.59 2,285,667 +1.39(+0.54%)
Sep 14, 2021 262.21 262.96 254.71 255.20 2,581,479 -6.66(-2.54%)
Sep 13, 2021 259.46 261.89 257.75 261.86 1,847,389 +4.31(+1.67%)
Sep 10, 2021 261.54 262.22 257.25 257.55 1,719,193 -1.67(-0.64%)
Sep 09, 2021 259.13 262.73 257.29 259.22 2,132,134 -1.80(-0.69%)
Sep 08, 2021 263.25 263.29 258.84 261.02 1,963,053 -2.62(-0.99%)
Sep 07, 2021 266.31 267.37 262.96 263.64 1,634,698 -2.40(-0.90%)
Sep 03, 2021 266.55 268.58 264.89 266.04 1,525,486 -1.05(-0.39%)
Sep 02, 2021 266.31 268.98 266.24 267.09 1,311,441 +1.16(+0.44%)
Sep 01, 2021 266.09 267.44 263.54 265.93 1,760,892 +0.24(+0.09%)
Aug 31, 2021 266.06 266.93 264.68 265.69 1,637,412 +0.15(+0.06%)
Aug 30, 2021 268.75 268.85 265.43 265.54 1,760,802 -2.36(-0.88%)
Aug 27, 2021 267.45 269.25 266.91 267.90 1,552,020 +0.44(+0.16%)
Aug 26, 2021 269.94 269.94 266.79 267.46 1,311,842 -2.91(-1.08%)
Aug 25, 2021 268.00 271.85 267.31 270.37 2,116,056 +2.56(+0.96%)
Aug 24, 2021 266.78 269.08 266.30 267.81 2,111,443 +0.91(+0.34%)
Aug 23, 2021 268.00 269.14 266.67 266.90 2,040,550 +0.35(+0.13%)
Aug 20, 2021 266.40 268.50 264.07 266.55 2,404,553 -1.01(-0.38%)
Aug 19, 2021 270.00 270.73 265.04 267.56 3,099,820 -5.20(-1.91%)
Aug 18, 2021 276.06 277.63 272.42 272.76 2,135,620 -5.10(-1.84%)
Aug 17, 2021 279.21 280.50 274.79 277.86 2,939,901 -3.80(-1.35%)
Aug 16, 2021 276.80 282.88 275.16 281.66 2,759,256 +4.48(+1.62%)
Aug 13, 2021 275.23 278.75 274.76 277.18 1,946,202 +1.08(+0.39%)
Aug 12, 2021 276.50 278.61 273.69 276.10 1,211,463 -0.17(-0.06%)
Aug 11, 2021 272.42 277.16 271.26 276.27 2,017,048 +5.01(+1.85%)
Aug 10, 2021 272.50 274.37 270.96 271.26 2,144,357 -1.41(-0.52%)
Aug 09, 2021 275.05 275.98 272.56 272.67 1,846,372 -3.60(-1.30%)
Aug 06, 2021 276.67 278.45 275.03 276.27 1,701,797 +0.47(+0.17%)
Aug 05, 2021 275.90 277.78 274.67 275.80 2,089,710 +0.68(+0.25%)
Aug 04, 2021 279.33 280.29 275.08 275.12 1,977,517 -5.69(-2.03%)
Aug 03, 2021 276.28 281.71 274.25 280.81 2,150,354 +4.65(+1.68%)
Aug 02, 2021 280.79 282.61 275.39 276.16 2,488,769 -3.79(-1.35%)
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%)
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.