Skip to main content

FedEx Corp (NY: FDX )

294.75 +38.37 (+14.96%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 113.90 116.08 110.89 112.75 2,844,859 -2.84(-2.45%)
Mar 30, 2020 113.79 116.79 110.88 115.58 2,452,940 +3.47(+3.09%)
Mar 27, 2020 111.62 115.62 107.86 112.11 2,817,493 -4.67(-4.00%)
Mar 26, 2020 110.98 118.08 110.66 116.78 2,919,155 +6.78(+6.16%)
Mar 25, 2020 112.84 118.03 106.86 110.00 4,444,724 -1.61(-1.44%)
Mar 24, 2020 109.72 113.25 107.33 111.61 3,241,564 +6.66(+6.34%)
Mar 23, 2020 103.15 106.97 99.72 104.96 4,230,068 +1.69(+1.64%)
Mar 20, 2020 105.89 110.37 99.11 103.26 4,817,390 -0.58(-0.56%)
Mar 19, 2020 91.91 108.00 90.54 103.84 4,995,792 +11.16(+12.04%)
Mar 18, 2020 84.04 93.63 83.50 92.68 7,524,465 +4.39(+4.97%)
Mar 17, 2020 86.38 93.12 82.46 88.29 5,954,394 +4.16(+4.94%)
Mar 16, 2020 85.54 92.86 84.14 84.14 4,747,522 -15.01(-15.14%)
Mar 13, 2020 95.27 99.19 89.26 99.14 4,597,665 +8.95(+9.93%)
Mar 12, 2020 95.96 97.80 89.45 90.19 5,545,366 -13.03(-12.62%)
Mar 11, 2020 109.15 110.00 100.91 103.22 5,116,926 -8.98(-8.01%)
Mar 10, 2020 111.71 113.20 105.88 112.20 3,833,512 +4.34(+4.03%)
Mar 09, 2020 111.95 113.05 105.86 107.86 4,351,988 -10.86(-9.15%)
Mar 06, 2020 116.92 121.48 115.10 118.72 4,179,724 -1.49(-1.24%)
Mar 05, 2020 122.13 123.17 119.11 120.20 3,403,550 -6.00(-4.75%)
Mar 04, 2020 124.95 126.25 122.29 126.20 3,084,472 +3.07(+2.49%)
Mar 03, 2020 129.52 131.53 122.64 123.13 4,723,805 -6.16(-4.77%)
Mar 02, 2020 131.54 131.85 125.15 129.29 4,774,403 -1.31(-1.01%)
Feb 28, 2020 124.89 130.63 124.02 130.60 4,751,247 +2.23(+1.74%)
Feb 27, 2020 130.22 134.60 126.26 128.37 3,820,342 -5.34(-3.99%)
Feb 26, 2020 136.38 138.21 132.81 133.71 2,990,132 -0.99(-0.73%)
Feb 25, 2020 144.01 144.14 133.97 134.70 4,565,458 -8.56(-5.97%)
Feb 24, 2020 144.56 145.91 141.20 143.26 3,368,384 -7.77(-5.15%)
Feb 21, 2020 151.04 151.86 149.59 151.03 1,778,421 -1.54(-1.01%)
Feb 20, 2020 149.01 152.88 147.56 152.57 2,813,110 +3.49(+2.34%)
Feb 19, 2020 147.10 149.59 146.94 149.08 1,834,697 +2.38(+1.62%)
Feb 18, 2020 147.38 148.87 144.68 146.70 2,079,670 -0.05(-0.03%)
Feb 14, 2020 148.45 149.22 146.17 146.75 1,814,847 -2.64(-1.76%)
Feb 13, 2020 145.98 149.72 144.77 149.38 2,836,783 +2.74(+1.87%)
Feb 12, 2020 147.28 147.85 145.46 146.65 1,734,498 +0.47(+0.32%)
Feb 11, 2020 146.42 147.62 145.13 146.17 2,179,985 +1.13(+0.78%)
Feb 10, 2020 146.91 148.29 144.51 145.04 4,266,395 +1.04(+0.72%)
Feb 07, 2020 136.27 145.66 135.46 144.01 7,061,043 +6.50(+4.73%)
Feb 06, 2020 140.05 140.05 137.38 137.50 1,843,696 -1.22(-0.88%)
Feb 05, 2020 138.31 139.56 137.68 138.73 2,176,608 +2.26(+1.65%)
Feb 04, 2020 135.41 137.14 135.07 136.47 2,781,904 +3.39(+2.55%)
Feb 03, 2020 134.61 136.37 132.85 133.07 2,149,279 -0.74(-0.55%)
Jan 31, 2020 136.09 136.26 132.84 133.81 3,551,978 -3.35(-2.44%)
Jan 30, 2020 135.07 137.29 132.63 137.16 3,653,171 +0.19(+0.14%)
Jan 29, 2020 138.00 138.84 136.84 136.98 2,725,392 -0.14(-0.10%)
Jan 28, 2020 138.54 138.73 136.10 137.12 2,365,558 -0.26(-0.19%)
Jan 27, 2020 138.87 138.94 136.47 137.38 3,640,201 -5.16(-3.62%)
Jan 24, 2020 143.99 143.99 140.91 142.54 2,133,175 -0.75(-0.52%)
Jan 23, 2020 143.40 143.71 141.30 143.29 2,225,085 -0.61(-0.42%)
Jan 22, 2020 145.70 146.96 143.83 143.90 2,064,073 -1.84(-1.26%)
Jan 21, 2020 147.19 147.25 145.07 145.74 2,658,466 -2.27(-1.53%)
Jan 17, 2020 147.46 149.12 146.69 148.00 1,995,467 +0.41(+0.28%)
Jan 16, 2020 148.57 149.38 146.95 147.60 2,533,350 +0.36(+0.25%)
Jan 15, 2020 150.82 150.82 146.79 147.24 3,209,859 -2.76(-1.84%)
Jan 14, 2020 147.24 152.19 146.75 149.99 5,487,386 +2.64(+1.79%)
Jan 13, 2020 144.99 147.59 144.98 147.36 2,145,838 +2.45(+1.69%)
Jan 10, 2020 146.24 146.57 144.45 144.91 2,647,688 -1.31(-0.90%)
Jan 09, 2020 146.13 146.46 144.87 146.22 2,421,490 +0.85(+0.59%)
Jan 08, 2020 143.00 145.94 142.41 145.37 3,300,214 +2.16(+1.50%)
Jan 07, 2020 141.88 143.60 140.94 143.21 2,315,018 +1.39(+0.98%)
Jan 06, 2020 139.93 142.06 138.93 141.82 2,583,074 +0.11(+0.08%)
Jan 03, 2020 141.09 141.86 140.47 141.71 2,397,458 -1.78(-1.24%)
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.