Skip to main content

FedEx Corp (NY: FDX )

294.24 +37.86 (+14.77%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 246.13 250.62 242.68 250.14 2,171,536 +7.04(+2.89%)
Oct 30, 2020 247.91 249.21 239.44 243.11 2,891,886 -7.07(-2.83%)
Oct 29, 2020 243.80 252.73 243.66 250.18 2,858,778 +3.07(+1.24%)
Oct 28, 2020 246.16 250.09 241.73 247.11 4,304,601 -10.00(-3.89%)
Oct 27, 2020 262.29 262.67 257.08 257.10 2,038,316 -3.01(-1.16%)
Oct 26, 2020 262.33 262.81 256.16 260.11 2,475,758 -5.56(-2.09%)
Oct 23, 2020 260.74 265.97 259.40 265.68 2,666,469 +7.13(+2.76%)
Oct 22, 2020 265.69 267.62 256.74 258.55 3,163,375 -5.93(-2.24%)
Oct 21, 2020 270.92 274.80 264.46 264.48 3,427,000 -4.80(-1.78%)
Oct 20, 2020 266.09 274.23 265.25 269.27 4,191,573 +5.09(+1.93%)
Oct 19, 2020 266.85 272.85 261.93 264.19 3,684,386 -1.78(-0.67%)
Oct 16, 2020 266.09 269.05 264.22 265.97 3,193,935 +1.65(+0.62%)
Oct 15, 2020 255.87 264.35 254.61 264.32 2,409,369 +5.50(+2.13%)
Oct 14, 2020 257.42 261.37 256.50 258.82 2,219,958 +3.28(+1.28%)
Oct 13, 2020 255.15 257.88 254.71 255.54 1,766,061 -0.71(-0.28%)
Oct 12, 2020 255.09 256.92 254.21 256.25 2,201,869 +1.83(+0.72%)
Oct 09, 2020 257.09 257.66 252.54 254.42 2,318,205 +0.46(+0.18%)
Oct 08, 2020 252.72 255.33 249.55 253.97 2,125,320 +2.62(+1.04%)
Oct 07, 2020 247.21 253.59 246.88 251.34 3,186,810 +8.42(+3.47%)
Oct 06, 2020 243.72 248.27 241.90 242.92 3,361,704 +0.06(+0.02%)
Oct 05, 2020 242.48 244.50 241.47 242.86 2,590,616 +3.76(+1.57%)
Oct 02, 2020 234.75 242.24 234.23 239.10 3,218,270 +1.05(+0.44%)
Oct 01, 2020 239.16 241.53 236.93 238.06 3,054,223 +2.40(+1.02%)
Sep 30, 2020 237.48 241.27 233.76 235.66 2,672,292 -1.85(-0.78%)
Sep 29, 2020 238.91 241.92 233.41 237.51 2,343,695 -0.88(-0.37%)
Sep 28, 2020 239.17 243.56 238.06 238.39 3,530,653 +4.00(+1.71%)
Sep 25, 2020 226.44 236.01 226.24 234.39 3,428,638 +5.57(+2.44%)
Sep 24, 2020 228.62 231.61 224.40 228.82 3,251,929 +2.62(+1.16%)
Sep 23, 2020 229.54 234.71 225.84 226.19 3,285,247 -1.87(-0.82%)
Sep 22, 2020 224.41 228.41 220.77 228.07 2,828,026 +4.39(+1.96%)
Sep 21, 2020 222.94 224.10 215.75 223.68 4,384,590 -3.78(-1.66%)
Sep 18, 2020 227.65 232.55 226.69 227.47 4,641,426 -1.22(-0.53%)
Sep 17, 2020 227.33 234.05 226.84 228.69 4,536,942 -5.83(-2.49%)
Sep 16, 2020 237.07 240.02 230.77 234.51 18,227,820 +12.77(+5.76%)
Sep 15, 2020 220.17 224.72 215.97 221.74 10,442,114 +0.31(+0.14%)
Sep 14, 2020 225.79 225.80 217.90 221.43 7,013,833 +3.33(+1.52%)
Sep 11, 2020 212.16 218.93 211.25 218.11 5,192,694 +7.82(+3.72%)
Sep 10, 2020 215.02 215.02 208.83 210.28 2,604,631 -1.23(-0.58%)
Sep 09, 2020 211.75 214.42 209.99 211.51 3,438,378 +4.40(+2.13%)
Sep 08, 2020 209.68 211.51 205.86 207.11 2,262,515 -4.75(-2.24%)
Sep 04, 2020 208.43 213.84 203.69 211.86 3,073,649 +4.83(+2.33%)
Sep 03, 2020 213.74 216.97 204.80 207.03 4,271,108 -5.89(-2.77%)
Sep 02, 2020 212.19 213.94 208.41 212.93 1,798,019 +2.29(+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.