Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FedEx Corp (NY: FDX )

250.06 +3.63 (+1.47%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 271.34 274.08 264.32 270.01 3,382,630 -0.78(-0.29%)
Nov 27, 2020 273.99 274.37 268.85 270.79 1,324,575 -0.84(-0.31%)
Nov 25, 2020 274.94 275.85 269.99 271.63 2,440,594 -3.19(-1.16%)
Nov 24, 2020 272.85 278.96 268.81 274.82 3,939,451 +5.02(+1.86%)
Nov 23, 2020 264.01 269.84 264.00 269.80 2,581,857 +9.10(+3.49%)
Nov 20, 2020 264.73 265.38 260.69 260.69 2,003,420 -2.98(-1.13%)
Nov 19, 2020 267.37 268.52 260.87 263.67 2,518,362 -2.50(-0.94%)
Nov 18, 2020 269.18 273.01 266.16 266.17 3,047,989 -2.40(-0.89%)
Nov 17, 2020 265.57 269.65 260.89 268.57 2,976,835 +4.92(+1.87%)
Nov 16, 2020 257.09 264.64 254.79 263.65 2,617,013 +7.46(+2.91%)
Nov 13, 2020 252.50 257.90 252.50 256.19 1,692,867 +4.47(+1.78%)
Nov 12, 2020 253.66 255.23 248.73 251.72 2,042,097 -0.61(-0.24%)
Nov 11, 2020 255.49 255.62 250.62 252.33 2,050,841 +0.51(+0.20%)
Nov 10, 2020 249.10 253.23 243.09 251.82 3,047,767 +3.19(+1.28%)
Nov 09, 2020 258.37 258.63 241.53 248.62 6,263,412 -14.97(-5.68%)
Nov 06, 2020 262.42 267.86 261.10 263.60 2,010,956 +0.66(+0.25%)
Nov 05, 2020 257.22 265.95 257.22 262.94 2,364,864 +9.39(+3.71%)
Nov 04, 2020 260.71 262.68 253.01 253.54 2,979,270 -5.07(-1.96%)
Nov 03, 2020 256.23 260.91 252.62 258.61 2,788,371 +7.07(+2.81%)
Nov 02, 2020 247.51 252.03 244.04 251.54 2,159,420 +7.07(+2.89%)
Oct 30, 2020 249.30 250.61 240.79 244.47 2,875,751 -7.11(-2.83%)
Oct 29, 2020 245.17 254.15 245.03 251.58 2,842,828 +3.09(+1.24%)
Oct 28, 2020 247.54 251.49 243.09 248.49 4,280,585 -10.05(-3.89%)
Oct 27, 2020 263.76 264.14 258.53 258.55 2,026,943 -3.02(-1.16%)
Oct 26, 2020 263.80 264.28 257.59 261.57 2,461,946 -5.60(-2.09%)
Oct 23, 2020 262.20 267.46 260.85 267.17 2,651,592 +7.17(+2.76%)
Oct 22, 2020 267.19 269.13 258.18 260.00 3,145,726 -5.96(-2.24%)
Oct 21, 2020 272.44 276.34 265.94 265.96 3,407,881 -4.82(-1.78%)
Oct 20, 2020 267.58 275.77 266.74 270.79 4,168,187 +5.12(+1.93%)
Oct 19, 2020 268.35 274.38 263.40 265.67 3,663,830 -1.79(-0.67%)
Oct 16, 2020 267.58 270.56 265.70 267.46 3,176,116 +1.66(+0.62%)
Oct 15, 2020 257.30 265.83 256.04 265.80 2,395,927 +5.53(+2.13%)
Oct 14, 2020 258.87 262.83 257.94 260.27 2,207,573 +3.30(+1.28%)
Oct 13, 2020 256.58 259.33 256.13 256.97 1,756,208 -0.72(-0.28%)
Oct 12, 2020 256.52 258.36 255.63 257.69 2,189,584 +1.84(+0.72%)
Oct 09, 2020 258.54 259.10 253.96 255.85 2,305,271 +0.46(+0.18%)
Oct 08, 2020 254.14 256.76 250.95 255.39 2,113,462 +2.64(+1.04%)
Oct 07, 2020 248.60 255.01 248.27 252.75 3,169,030 +8.47(+3.47%)
Oct 06, 2020 245.08 249.66 243.25 244.28 3,342,949 +0.06(+0.02%)
Oct 05, 2020 243.84 245.87 242.83 244.22 2,576,163 +3.78(+1.57%)
Oct 02, 2020 236.06 243.60 235.55 240.45 3,200,315 +1.06(+0.44%)
Oct 01, 2020 240.50 242.89 238.26 239.39 3,037,183 +2.41(+1.02%)
Sep 30, 2020 238.82 242.62 235.08 236.98 2,657,383 -1.87(-0.78%)
Sep 29, 2020 240.25 243.27 234.72 238.84 2,330,619 -0.88(-0.37%)
Sep 28, 2020 240.51 244.92 239.39 239.73 3,510,954 +4.02(+1.71%)
Sep 25, 2020 227.71 237.34 227.51 235.71 3,409,509 +5.61(+2.44%)
Sep 24, 2020 229.90 232.91 225.65 230.10 3,233,786 +2.64(+1.16%)
Sep 23, 2020 230.83 236.03 227.10 227.46 3,266,918 -1.89(-0.82%)
Sep 22, 2020 225.66 229.69 222.01 229.35 2,812,248 +4.41(+1.96%)
Sep 21, 2020 224.19 225.36 216.96 224.94 4,360,128 -3.81(-1.66%)
Sep 18, 2020 228.92 233.85 227.96 228.75 4,615,531 -1.22(-0.53%)
Sep 17, 2020 228.60 235.36 228.11 229.97 4,511,629 -5.86(-2.49%)
Sep 16, 2020 238.40 241.37 232.06 235.83 18,126,124 +12.84(+5.76%)
Sep 15, 2020 221.41 225.98 217.18 222.99 10,383,856 +0.31(+0.14%)
Sep 14, 2020 227.06 227.07 219.12 222.68 6,974,701 +3.34(+1.53%)
Sep 11, 2020 213.35 220.16 212.44 219.33 5,163,723 +7.87(+3.72%)
Sep 10, 2020 216.22 216.22 210.00 211.47 2,590,099 -1.23(-0.58%)
Sep 09, 2020 212.94 215.62 211.16 212.70 3,419,195 +4.43(+2.13%)
Sep 08, 2020 210.85 212.70 207.02 208.27 2,249,892 -4.78(-2.24%)
Sep 04, 2020 209.60 215.04 204.83 213.05 3,056,501 +4.85(+2.33%)
Sep 03, 2020 214.94 218.19 205.95 208.19 4,247,279 -5.93(-2.77%)
Sep 02, 2020 213.38 215.15 209.57 214.12 1,787,988 +2.30(+1.09%)
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.