Skip to main content

FedEx Corp (NY: FDX )

292.63 +36.25 (+14.14%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 228.14 228.54 220.47 220.99 3,451,753 -7.00(-3.07%)
Jan 28, 2021 231.01 231.27 227.83 227.99 2,317,255 -0.04(-0.02%)
Jan 27, 2021 230.63 231.38 225.94 228.03 2,869,783 -6.42(-2.74%)
Jan 26, 2021 238.70 239.30 234.14 234.45 1,952,038 -3.58(-1.50%)
Jan 25, 2021 237.06 239.25 233.15 238.03 2,138,962 -0.56(-0.24%)
Jan 22, 2021 236.64 239.87 234.77 238.59 1,800,475 +0.13(+0.06%)
Jan 21, 2021 238.30 241.59 236.98 238.46 2,074,934 +1.86(+0.79%)
Jan 20, 2021 235.88 236.96 232.52 236.60 2,295,788 +2.29(+0.98%)
Jan 19, 2021 238.45 240.76 233.72 234.31 2,508,269 -2.85(-1.20%)
Jan 15, 2021 240.17 240.17 235.68 237.16 2,987,231 -3.48(-1.45%)
Jan 14, 2021 238.76 242.59 237.95 240.65 3,050,823 +3.80(+1.61%)
Jan 13, 2021 235.23 238.39 233.07 236.84 3,204,694 +2.99(+1.28%)
Jan 12, 2021 231.08 234.40 228.18 233.86 4,657,199 +3.50(+1.52%)
Jan 11, 2021 228.18 231.43 227.92 230.35 3,634,842 +0.33(+0.14%)
Jan 08, 2021 231.49 232.28 227.64 230.03 4,881,420 -1.00(-0.44%)
Jan 07, 2021 238.60 240.59 230.49 231.03 6,011,860 -7.07(-2.97%)
Jan 06, 2021 235.19 243.19 235.11 238.10 3,833,273 +0.36(+0.15%)
Jan 05, 2021 236.17 239.24 234.80 237.74 3,478,595 -0.01(-0.00%)
Jan 04, 2021 244.52 244.62 235.60 237.75 4,039,856 -6.04(-2.48%)
Dec 31, 2020 243.79 243.79 243.79 2,865,507 -0.34(-0.14%)
Dec 30, 2020 246.21 246.66 242.61 244.13 2,865,507 -1.48(-0.60%)
Dec 29, 2020 247.86 249.27 243.84 245.61 2,846,665 -1.30(-0.52%)
Dec 28, 2020 253.39 253.63 245.85 246.91 3,851,095 -5.52(-2.19%)
Dec 24, 2020 254.81 255.44 250.90 252.43 1,756,386 -1.78(-0.70%)
Dec 23, 2020 256.96 259.77 254.12 254.21 2,491,741 -2.41(-0.94%)
Dec 22, 2020 255.89 256.67 251.92 256.62 3,784,398 +1.26(+0.49%)
Dec 21, 2020 255.10 256.82 252.14 255.36 5,303,141 -3.41(-1.32%)
Dec 18, 2020 266.21 267.17 258.20 258.77 16,460,710 -15.67(-5.71%)
Dec 17, 2020 271.76 275.98 268.77 274.44 6,275,385 +3.24(+1.19%)
Dec 16, 2020 269.86 273.12 269.13 271.20 2,769,829 +2.88(+1.07%)
Dec 15, 2020 268.57 271.81 265.85 268.32 3,214,040 +0.19(+0.07%)
Dec 14, 2020 277.95 278.28 268.01 268.13 3,113,800 -3.69(-1.36%)
Dec 11, 2020 272.11 274.08 268.74 271.82 2,507,374 -0.73(-0.27%)
Dec 10, 2020 272.89 275.81 270.41 272.55 3,151,444 -4.14(-1.50%)
Dec 09, 2020 284.36 286.38 274.95 276.69 2,815,599 -5.74(-2.03%)
Dec 08, 2020 279.21 284.50 278.94 282.44 3,081,801 +4.13(+1.48%)
Dec 07, 2020 278.18 278.31 274.71 278.31 1,582,106 +2.02(+0.73%)
Dec 04, 2020 275.80 280.12 274.63 276.28 1,971,968 +2.04(+0.74%)
Dec 03, 2020 273.32 277.65 271.50 274.24 2,086,308 +0.92(+0.34%)
Dec 02, 2020 269.11 275.31 267.05 273.32 2,686,155 +3.71(+1.38%)
Dec 01, 2020 275.05 278.89 269.46 269.61 3,256,360 +1.11(+0.41%)
Nov 30, 2020 269.83 272.55 262.85 268.51 3,401,608 -0.78(-0.29%)
Nov 27, 2020 272.46 272.83 267.35 269.28 1,332,007 -0.83(-0.31%)
Nov 25, 2020 273.41 274.31 268.49 270.12 2,454,287 -3.17(-1.16%)
Nov 24, 2020 271.33 277.41 267.31 273.28 3,961,554 +4.99(+1.86%)
Nov 23, 2020 262.54 268.34 262.53 268.29 2,596,342 +9.05(+3.49%)
Nov 20, 2020 263.25 263.90 259.24 259.24 2,014,661 -2.96(-1.13%)
Nov 19, 2020 265.87 267.03 259.42 262.20 2,532,491 -2.48(-0.94%)
Nov 18, 2020 267.68 271.49 264.67 264.68 3,065,089 -2.39(-0.89%)
Nov 17, 2020 264.09 268.15 259.44 267.07 2,993,537 +4.89(+1.87%)
Nov 16, 2020 255.65 263.17 253.37 262.18 2,631,696 +7.42(+2.91%)
Nov 13, 2020 251.09 256.46 251.09 254.76 1,702,365 +4.45(+1.78%)
Nov 12, 2020 252.25 253.81 247.34 250.31 2,053,555 -0.61(-0.24%)
Nov 11, 2020 254.07 254.20 249.22 250.92 2,062,347 +0.51(+0.20%)
Nov 10, 2020 247.71 251.82 241.73 250.41 3,064,866 +3.18(+1.28%)
Nov 09, 2020 256.93 257.19 240.18 247.24 6,298,553 -14.89(-5.68%)
Nov 06, 2020 260.95 266.37 259.65 262.12 2,022,239 +0.65(+0.25%)
Nov 05, 2020 255.78 264.47 255.78 261.47 2,378,132 +9.34(+3.71%)
Nov 04, 2020 259.26 261.22 251.59 252.13 2,995,985 -5.04(-1.96%)
Nov 03, 2020 254.80 259.45 251.21 257.17 2,804,015 +7.03(+2.81%)
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.