Skip to main content

FedEx Corp (NY: FDX )

294.02 +37.64 (+14.68%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 145.32 147.65 142.81 142.93 3,783,775 -3.70(-2.52%)
Sep 29, 2022 142.38 146.91 141.69 146.63 5,398,912 +2.23(+1.55%)
Sep 28, 2022 140.28 145.47 139.34 144.39 5,150,870 +4.85(+3.48%)
Sep 27, 2022 138.15 140.16 136.62 139.54 4,637,727 +1.97(+1.43%)
Sep 26, 2022 142.93 145.21 137.09 137.57 5,915,552 -6.19(-4.31%)
Sep 23, 2022 144.18 147.23 141.18 143.76 7,474,368 -5.01(-3.37%)
Sep 22, 2022 146.93 154.66 144.73 148.77 10,646,196 +1.24(+0.84%)
Sep 21, 2022 151.31 153.20 147.53 147.53 5,698,306 -4.00(-2.64%)
Sep 20, 2022 155.16 155.18 151.19 151.53 5,584,368 -5.29(-3.38%)
Sep 19, 2022 154.03 159.18 153.55 156.82 9,786,419 +1.81(+1.17%)
Sep 16, 2022 153.37 155.80 149.22 155.01 35,527,960 -42.21(-21.40%)
Sep 15, 2022 196.97 198.47 195.64 197.22 3,095,678 -0.14(-0.07%)
Sep 14, 2022 197.07 197.79 193.41 197.36 1,568,973 -0.32(-0.16%)
Sep 13, 2022 201.09 202.42 196.48 197.68 1,651,026 -8.18(-3.97%)
Sep 12, 2022 202.41 207.78 202.41 205.86 2,367,101 +4.59(+2.28%)
Sep 09, 2022 197.16 201.75 196.97 201.27 1,807,203 +5.97(+3.06%)
Sep 08, 2022 193.19 195.44 190.19 195.30 2,570,387 +1.20(+0.62%)
Sep 07, 2022 193.88 194.81 189.54 194.10 3,216,544 -2.45(-1.25%)
Sep 06, 2022 197.34 199.18 194.78 196.55 2,449,492 -4.38(-2.18%)
Sep 02, 2022 206.21 206.41 199.50 200.93 1,478,112 -3.02(-1.48%)
Sep 01, 2022 201.63 204.18 199.25 203.95 1,643,711 +2.12(+1.05%)
Aug 31, 2022 205.30 205.84 201.46 201.84 1,793,594 -2.56(-1.25%)
Aug 30, 2022 209.05 209.67 203.56 204.39 1,483,540 -3.11(-1.50%)
Aug 29, 2022 207.00 209.14 205.60 207.50 1,268,539 -1.37(-0.66%)
Aug 26, 2022 218.66 219.63 208.74 208.87 1,616,824 -9.45(-4.33%)
Aug 25, 2022 217.16 219.23 215.43 218.32 1,215,671 +1.89(+0.87%)
Aug 24, 2022 215.31 217.73 213.41 216.44 1,153,376 +0.77(+0.36%)
Aug 23, 2022 213.83 216.71 213.46 215.67 1,066,630 +1.62(+0.76%)
Aug 22, 2022 217.70 218.20 213.41 214.05 1,949,877 -7.81(-3.52%)
Aug 19, 2022 224.20 224.56 220.44 221.87 1,315,297 -3.01(-1.34%)
Aug 18, 2022 223.31 225.38 222.12 224.87 1,038,068 +1.39(+0.62%)
Aug 17, 2022 225.40 226.73 222.93 223.48 1,243,587 -4.60(-2.02%)
Aug 16, 2022 223.22 230.65 222.76 228.08 2,286,770 +4.80(+2.15%)
Aug 15, 2022 219.29 224.21 219.20 223.28 1,645,340 +2.42(+1.10%)
Aug 12, 2022 220.28 220.92 218.16 220.86 1,823,758 +1.38(+0.63%)
Aug 11, 2022 223.55 224.04 218.77 219.48 2,132,418 -3.07(-1.38%)
Aug 10, 2022 220.04 224.57 219.26 222.56 2,282,486 +7.16(+3.32%)
Aug 09, 2022 218.22 218.22 213.43 215.39 2,019,229 -3.88(-1.77%)
Aug 08, 2022 225.95 226.10 218.81 219.27 1,942,945 -5.62(-2.50%)
Aug 05, 2022 224.67 228.70 223.56 224.89 1,574,502 -1.16(-0.51%)
Aug 04, 2022 223.84 226.25 223.42 226.05 1,131,049 +2.79(+1.25%)
Aug 03, 2022 224.85 226.04 221.87 223.26 1,087,223 -0.08(-0.03%)
Aug 02, 2022 225.84 226.56 221.67 223.34 1,492,040 -4.24(-1.86%)
Aug 01, 2022 222.18 229.53 222.12 227.58 1,990,706 +4.41(+1.98%)
Jul 29, 2022 219.37 224.02 216.25 223.17 2,103,305 +3.14(+1.43%)
Jul 28, 2022 218.30 220.52 217.62 220.03 1,458,429 +2.09(+0.96%)
Jul 27, 2022 216.00 219.10 212.23 217.94 1,276,831 +2.64(+1.23%)
Jul 26, 2022 213.51 217.01 211.70 215.30 1,629,229 -3.16(-1.45%)
Jul 25, 2022 219.71 220.76 217.16 218.46 1,018,328 +0.83(+0.38%)
Jul 22, 2022 219.06 220.51 215.80 217.62 1,510,309 -0.34(-0.16%)
Jul 21, 2022 216.81 218.67 216.10 217.97 1,050,641 +0.00(+0.00%)
Jul 20, 2022 216.30 218.82 214.69 217.97 1,411,061 +2.13(+0.99%)
Jul 19, 2022 210.23 216.50 209.51 215.83 1,440,140 +7.13(+3.42%)
Jul 18, 2022 209.78 212.31 207.86 208.70 1,580,645 +0.14(+0.07%)
Jul 15, 2022 208.02 209.41 205.86 208.56 1,316,794 +3.39(+1.65%)
Jul 14, 2022 202.79 205.33 201.45 205.17 1,601,790 -1.76(-0.85%)
Jul 13, 2022 211.27 211.52 205.73 206.93 2,080,687 -6.56(-3.07%)
Jul 12, 2022 213.82 217.84 212.36 213.49 2,149,691 -1.16(-0.54%)
Jul 11, 2022 218.92 221.41 214.31 214.65 1,794,685 -6.03(-2.73%)
Jul 08, 2022 222.33 223.01 218.29 220.68 1,141,397 -0.82(-0.37%)
Jul 07, 2022 220.39 221.99 216.13 221.50 1,698,306 +3.48(+1.59%)
Jul 06, 2022 218.24 220.37 215.43 218.03 1,748,480 -1.81(-0.82%)
Jul 05, 2022 211.21 221.14 209.41 219.84 2,991,305 +5.74(+2.68%)
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.