Skip to main content

FedEx Corp (NY: FDX )

299.74 +1.57 (+0.53%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 279.43 281.88 278.46 281.61 1,916,957 +0.42(+0.15%)
Jun 29, 2021 279.40 282.71 278.32 281.19 3,806,504 +3.68(+1.33%)
Jun 28, 2021 276.57 278.13 273.21 277.51 3,744,146 +1.92(+0.70%)
Jun 25, 2021 276.33 278.23 270.46 275.58 12,312,321 -10.37(-3.63%)
Jun 24, 2021 284.08 286.80 281.52 285.96 5,302,018 +5.95(+2.13%)
Jun 23, 2021 282.48 283.09 278.87 280.00 2,288,465 -0.30(-0.11%)
Jun 22, 2021 277.70 281.65 276.69 280.31 2,388,183 +4.27(+1.55%)
Jun 21, 2021 271.14 277.80 270.99 276.04 2,039,655 +7.38(+2.75%)
Jun 18, 2021 267.05 272.62 265.54 268.66 2,729,641 -2.12(-0.78%)
Jun 17, 2021 277.29 277.53 268.91 270.78 2,514,137 -6.69(-2.41%)
Jun 16, 2021 281.04 281.91 275.39 277.47 1,788,757 -4.35(-1.54%)
Jun 15, 2021 277.76 282.37 276.74 281.82 1,947,496 +5.94(+2.15%)
Jun 14, 2021 279.39 279.82 274.99 275.88 1,354,417 -2.92(-1.05%)
Jun 11, 2021 276.13 278.88 276.13 278.80 1,729,890 +3.06(+1.11%)
Jun 10, 2021 276.45 278.33 274.20 275.74 1,924,025 -0.25(-0.09%)
Jun 09, 2021 284.91 284.95 273.50 275.99 4,626,241 -8.92(-3.13%)
Jun 08, 2021 285.12 285.76 281.18 284.91 1,590,988 -0.72(-0.25%)
Jun 07, 2021 285.31 286.45 281.74 285.63 2,081,688 +1.15(+0.40%)
Jun 04, 2021 288.87 290.01 282.16 284.48 2,242,091 -3.94(-1.37%)
Jun 03, 2021 287.56 289.81 284.53 288.42 1,398,089 -0.25(-0.08%)
Jun 02, 2021 294.72 294.72 286.08 288.67 2,217,152 -4.03(-1.38%)
Jun 01, 2021 299.69 299.94 291.98 292.70 1,361,249 -3.73(-1.26%)
May 28, 2021 297.55 298.25 294.73 296.43 1,086,363 -0.73(-0.25%)
May 27, 2021 294.26 301.22 293.65 297.16 2,821,749 +4.56(+1.56%)
May 26, 2021 292.58 294.56 290.03 292.60 1,799,906 +2.03(+0.70%)
May 25, 2021 294.72 295.08 289.74 290.57 1,732,782 -3.06(-1.04%)
May 24, 2021 295.21 295.21 291.19 293.63 1,920,092 +2.11(+0.72%)
May 21, 2021 292.30 296.88 291.32 291.52 1,862,319 +0.52(+0.18%)
May 20, 2021 291.09 293.73 288.85 291.00 1,356,071 +1.05(+0.36%)
May 19, 2021 286.25 290.42 282.40 289.95 1,843,169 +1.77(+0.61%)
May 18, 2021 291.61 292.16 288.18 288.18 1,111,053 -3.02(-1.04%)
May 17, 2021 291.90 293.37 288.77 291.20 998,591 -0.16(-0.05%)
May 14, 2021 287.41 292.37 287.41 291.36 1,545,475 +5.68(+1.99%)
May 13, 2021 279.71 287.49 279.17 285.68 1,534,344 +6.96(+2.50%)
May 12, 2021 284.54 286.96 277.58 278.73 2,069,024 -9.07(-3.15%)
May 11, 2021 286.03 289.90 283.02 287.79 2,305,369 -3.42(-1.17%)
May 10, 2021 296.31 298.49 291.21 291.21 1,841,054 -5.10(-1.72%)
May 07, 2021 290.01 296.70 290.01 296.31 1,939,348 +3.51(+1.20%)
May 06, 2021 287.46 293.74 285.76 292.80 2,720,263 +4.17(+1.45%)
May 05, 2021 288.45 291.89 284.60 288.63 2,687,285 +2.12(+0.74%)
May 04, 2021 285.02 287.38 281.84 286.51 2,621,560 -0.25(-0.09%)
May 03, 2021 277.67 287.57 277.02 286.77 4,862,484 +13.41(+4.90%)
Apr 30, 2021 276.38 278.34 272.12 273.36 1,934,884 -5.41(-1.94%)
Apr 29, 2021 273.07 279.00 272.34 278.77 2,624,714 +8.16(+3.02%)
Apr 28, 2021 269.91 272.26 268.75 270.61 1,893,697 -0.11(-0.04%)
Apr 27, 2021 269.83 275.14 267.73 270.72 5,269,060 +11.06(+4.26%)
Apr 26, 2021 263.00 263.53 258.19 259.66 1,854,741 -1.87(-0.71%)
Apr 23, 2021 262.26 262.89 260.80 261.52 1,395,168 +1.13(+0.43%)
Apr 22, 2021 261.14 264.66 260.24 260.39 1,533,750 -1.62(-0.62%)
Apr 21, 2021 262.75 264.66 260.91 262.01 1,975,601 -1.96(-0.74%)
Apr 20, 2021 265.93 267.23 261.14 263.97 1,513,844 -2.74(-1.03%)
Apr 19, 2021 269.36 269.93 265.62 266.71 1,779,815 -4.09(-1.51%)
Apr 16, 2021 275.80 275.89 270.36 270.80 1,500,839 -3.40(-1.24%)
Apr 15, 2021 271.96 275.33 269.93 274.20 1,474,885 +3.19(+1.18%)
Apr 14, 2021 272.60 274.15 270.78 271.00 1,167,689 -2.90(-1.06%)
Apr 13, 2021 277.52 277.55 272.23 273.90 1,819,451 +0.09(+0.03%)
Apr 12, 2021 268.95 275.98 268.49 273.81 1,872,304 +3.96(+1.47%)
Apr 09, 2021 266.38 270.24 265.33 269.85 2,165,767 +2.01(+0.75%)
Apr 08, 2021 266.38 267.83 263.41 267.83 2,416,627 +5.02(+1.91%)
Apr 07, 2021 265.05 265.95 260.53 262.81 1,560,021 -2.88(-1.08%)
Apr 06, 2021 265.21 267.83 264.31 265.69 1,494,355 +0.56(+0.21%)
Apr 05, 2021 269.30 269.87 264.19 265.13 1,833,979 -1.86(-0.69%)
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.