Skip to main content

FedEx Corp (NY: FDX )

296.19 +39.81 (+15.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 209.73 211.22 207.31 207.55 4,075,284 -1.70(-0.81%)
Sep 29, 2021 211.06 212.10 208.98 209.26 3,944,946 -1.24(-0.59%)
Sep 28, 2021 213.73 215.84 209.89 210.50 4,982,063 -3.89(-1.81%)
Sep 27, 2021 213.90 216.98 213.81 214.39 4,578,138 -0.12(-0.06%)
Sep 24, 2021 215.80 216.74 214.47 214.51 5,255,252 -2.16(-1.00%)
Sep 23, 2021 216.81 218.91 215.87 216.67 7,492,105 -0.15(-0.07%)
Sep 22, 2021 221.65 222.40 216.72 216.82 18,781,250 -21.76(-9.12%)
Sep 21, 2021 239.46 240.29 235.46 238.58 4,709,583 +1.20(+0.51%)
Sep 20, 2021 238.62 240.39 234.88 237.38 3,665,702 -4.18(-1.73%)
Sep 17, 2021 241.73 243.92 240.49 241.56 3,261,658 -2.99(-1.22%)
Sep 16, 2021 244.16 245.51 242.34 244.55 1,807,975 +1.69(+0.70%)
Sep 15, 2021 242.59 245.75 241.24 242.86 2,414,925 +1.32(+0.54%)
Sep 14, 2021 248.18 248.88 241.08 241.54 2,727,466 -6.30(-2.54%)
Sep 13, 2021 245.57 247.88 243.95 247.84 1,951,862 +4.08(+1.67%)
Sep 10, 2021 247.54 248.19 243.48 243.76 1,816,416 -1.58(-0.64%)
Sep 09, 2021 245.26 248.66 243.52 245.34 2,252,710 -1.70(-0.69%)
Sep 08, 2021 249.16 249.20 244.99 247.05 2,074,068 -2.48(-0.99%)
Sep 07, 2021 252.06 253.06 248.89 249.53 1,727,143 -2.27(-0.90%)
Sep 03, 2021 252.28 254.20 250.71 251.80 1,611,755 -0.99(-0.39%)
Sep 02, 2021 252.06 254.58 251.99 252.79 1,385,605 +1.81(+0.72%)
Sep 01, 2021 251.14 252.41 248.73 250.99 1,865,735 +0.23(+0.09%)
Aug 31, 2021 251.11 251.93 249.81 250.76 1,734,903 +0.14(+0.06%)
Aug 30, 2021 253.65 253.74 250.52 250.62 1,865,640 -2.23(-0.88%)
Aug 27, 2021 252.42 254.12 251.91 252.85 1,644,427 +0.42(+0.16%)
Aug 26, 2021 254.77 254.77 251.80 252.43 1,389,949 -2.75(-1.08%)
Aug 25, 2021 252.94 256.57 252.29 255.18 2,242,046 +2.42(+0.96%)
Aug 24, 2021 251.79 253.96 251.34 252.76 2,237,158 +0.86(+0.34%)
Aug 23, 2021 252.94 254.02 251.69 251.90 2,162,044 +0.33(+0.13%)
Aug 20, 2021 251.43 253.41 249.23 251.57 2,547,720 -0.95(-0.38%)
Aug 19, 2021 254.83 255.52 250.15 252.53 3,284,383 -4.91(-1.91%)
Aug 18, 2021 260.55 262.03 257.11 257.43 2,262,775 -4.81(-1.84%)
Aug 17, 2021 263.52 264.74 259.35 262.25 3,114,943 -3.59(-1.35%)
Aug 16, 2021 261.25 266.98 259.70 265.83 2,923,542 +4.23(+1.62%)
Aug 13, 2021 259.76 263.09 259.32 261.60 2,062,079 +1.02(+0.39%)
Aug 12, 2021 260.96 262.95 258.31 260.58 1,283,593 -0.16(-0.06%)
Aug 11, 2021 257.11 261.58 256.02 260.75 2,137,143 +4.73(+1.85%)
Aug 10, 2021 257.19 258.95 255.73 256.02 2,272,032 -1.33(-0.52%)
Aug 09, 2021 259.59 260.47 257.24 257.35 1,956,305 -3.40(-1.30%)
Aug 06, 2021 261.12 262.81 259.57 260.75 1,803,122 +0.44(+0.17%)
Aug 05, 2021 260.40 262.17 259.24 260.30 2,214,131 +0.64(+0.25%)
Aug 04, 2021 263.63 264.54 259.62 259.66 2,095,258 -5.37(-2.03%)
Aug 03, 2021 260.75 265.88 258.84 265.03 2,278,386 +4.39(+1.68%)
Aug 02, 2021 265.01 266.72 259.92 260.64 2,636,950 -3.58(-1.35%)
Jul 30, 2021 264.27 266.15 262.18 264.22 2,476,346 -1.86(-0.70%)
Jul 29, 2021 265.99 268.65 265.39 266.08 1,925,632 +0.08(+0.03%)
Jul 28, 2021 268.24 268.32 264.53 265.99 2,895,576 -0.75(-0.28%)
Jul 27, 2021 271.34 272.18 263.44 266.75 5,120,677 -14.03(-5.00%)
Jul 26, 2021 279.45 281.73 279.04 280.78 1,276,506 +0.41(+0.14%)
Jul 23, 2021 281.06 281.88 279.45 280.38 1,060,285 +0.42(+0.15%)
Jul 22, 2021 280.83 282.06 279.42 279.95 1,040,360 -1.63(-0.58%)
Jul 21, 2021 280.79 284.98 280.62 281.58 1,418,833 +0.31(+0.11%)
Jul 20, 2021 278.81 282.24 277.90 281.27 1,754,807 +3.02(+1.09%)
Jul 19, 2021 271.02 278.74 270.23 278.25 3,022,710 +2.20(+0.80%)
Jul 16, 2021 280.03 280.31 275.68 276.05 2,093,403 -3.39(-1.21%)
Jul 15, 2021 277.48 281.95 277.17 279.44 1,235,724 +0.21(+0.07%)
Jul 14, 2021 281.87 283.95 278.05 279.23 1,516,741 -3.04(-1.08%)
Jul 13, 2021 282.19 285.65 281.90 282.27 1,851,440 -0.56(-0.20%)
Jul 12, 2021 280.57 285.26 278.05 282.83 2,018,094 +3.09(+1.10%)
Jul 09, 2021 279.19 281.44 276.70 279.74 2,455,648 +2.98(+1.08%)
Jul 08, 2021 271.02 278.06 269.79 276.76 2,088,512 -0.29(-0.11%)
Jul 07, 2021 277.48 278.56 274.87 277.05 2,429,882 -1.00(-0.36%)
Jul 06, 2021 282.56 282.79 276.16 278.06 2,417,854 -4.50(-1.59%)
Jul 02, 2021 283.05 283.05 280.66 282.56 1,416,374 +0.25(+0.09%)
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.