Skip to main content

FedEx Corp (NY: FDX )

293.80 +37.42 (+14.59%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 239.39 241.76 235.23 238.98 1,851,698 +0.26(+0.11%)
Feb 25, 2021 244.21 246.94 237.84 238.72 1,732,984 -5.48(-2.25%)
Feb 24, 2021 238.85 245.36 238.52 244.20 1,798,886 +5.10(+2.13%)
Feb 23, 2021 237.69 239.67 230.42 239.10 1,866,724 -0.04(-0.02%)
Feb 22, 2021 237.80 241.71 237.67 239.14 1,935,080 +0.03(+0.01%)
Feb 19, 2021 242.30 243.57 238.31 239.12 1,698,348 -0.93(-0.39%)
Feb 18, 2021 239.93 242.73 237.57 240.04 1,790,398 -3.25(-1.34%)
Feb 17, 2021 244.03 244.60 239.84 243.29 1,549,560 -2.57(-1.05%)
Feb 16, 2021 247.90 249.28 245.19 245.87 1,858,973 -1.10(-0.45%)
Feb 12, 2021 239.54 247.09 238.52 246.97 2,847,513 +8.11(+3.40%)
Feb 11, 2021 242.27 242.34 236.22 238.85 1,853,565 -2.91(-1.20%)
Feb 10, 2021 245.76 245.88 240.63 241.76 2,096,202 -1.57(-0.64%)
Feb 09, 2021 241.58 244.62 238.51 243.33 1,870,360 +1.58(+0.65%)
Feb 08, 2021 241.10 243.57 239.99 241.75 2,273,369 +2.29(+0.96%)
Feb 05, 2021 235.70 239.83 233.82 239.46 2,999,371 +6.47(+2.78%)
Feb 04, 2021 226.66 233.05 226.18 232.99 3,083,314 +6.41(+2.83%)
Feb 03, 2021 227.81 228.75 224.76 226.58 2,297,760 -1.14(-0.50%)
Feb 02, 2021 231.37 231.56 226.15 227.72 3,041,190 +3.06(+1.36%)
Feb 01, 2021 222.91 225.13 220.97 224.65 2,900,155 +3.66(+1.66%)
Jan 29, 2021 228.14 228.54 220.47 220.99 3,451,753 -7.00(-3.07%)
Jan 28, 2021 231.01 231.27 227.83 227.99 2,317,255 -0.04(-0.02%)
Jan 27, 2021 230.63 231.38 225.94 228.03 2,869,783 -6.42(-2.74%)
Jan 26, 2021 238.70 239.30 234.14 234.45 1,952,038 -3.58(-1.50%)
Jan 25, 2021 237.06 239.25 233.15 238.03 2,138,962 -0.56(-0.24%)
Jan 22, 2021 236.64 239.87 234.77 238.59 1,800,475 +0.13(+0.06%)
Jan 21, 2021 238.30 241.59 236.98 238.46 2,074,934 +1.86(+0.79%)
Jan 20, 2021 235.88 236.96 232.52 236.60 2,295,788 +2.29(+0.98%)
Jan 19, 2021 238.45 240.76 233.72 234.31 2,508,269 -2.85(-1.20%)
Jan 15, 2021 240.17 240.17 235.68 237.16 2,987,231 -3.48(-1.45%)
Jan 14, 2021 238.76 242.59 237.95 240.65 3,050,823 +3.80(+1.61%)
Jan 13, 2021 235.23 238.39 233.07 236.84 3,204,694 +2.99(+1.28%)
Jan 12, 2021 231.08 234.40 228.18 233.86 4,657,199 +3.50(+1.52%)
Jan 11, 2021 228.18 231.43 227.92 230.35 3,634,842 +0.33(+0.14%)
Jan 08, 2021 231.49 232.28 227.64 230.03 4,881,420 -1.00(-0.44%)
Jan 07, 2021 238.60 240.59 230.49 231.03 6,011,860 -7.07(-2.97%)
Jan 06, 2021 235.19 243.19 235.11 238.10 3,833,273 +0.36(+0.15%)
Jan 05, 2021 236.17 239.24 234.80 237.74 3,478,595 -0.01(-0.00%)
Jan 04, 2021 244.52 244.62 235.60 237.75 4,039,856 -6.04(-2.48%)
Dec 31, 2020 243.79 243.79 243.79 2,865,507 -0.34(-0.14%)
Dec 30, 2020 246.21 246.66 242.61 244.13 2,865,507 -1.48(-0.60%)
Dec 29, 2020 247.86 249.27 243.84 245.61 2,846,665 -1.30(-0.52%)
Dec 28, 2020 253.39 253.63 245.85 246.91 3,851,095 -5.52(-2.19%)
Dec 24, 2020 254.81 255.44 250.90 252.43 1,756,386 -1.78(-0.70%)
Dec 23, 2020 256.96 259.77 254.12 254.21 2,491,741 -2.41(-0.94%)
Dec 22, 2020 255.89 256.67 251.92 256.62 3,784,398 +1.26(+0.49%)
Dec 21, 2020 255.10 256.82 252.14 255.36 5,303,141 -3.41(-1.32%)
Dec 18, 2020 266.21 267.17 258.20 258.77 16,460,710 -15.67(-5.71%)
Dec 17, 2020 271.76 275.98 268.77 274.44 6,275,385 +3.24(+1.19%)
Dec 16, 2020 269.86 273.12 269.13 271.20 2,769,829 +2.88(+1.07%)
Dec 15, 2020 268.57 271.81 265.85 268.32 3,214,040 +0.19(+0.07%)
Dec 14, 2020 277.95 278.28 268.01 268.13 3,113,800 -3.69(-1.36%)
Dec 11, 2020 272.11 274.08 268.74 271.82 2,507,374 -0.73(-0.27%)
Dec 10, 2020 272.89 275.81 270.41 272.55 3,151,444 -4.14(-1.50%)
Dec 09, 2020 284.36 286.38 274.95 276.69 2,815,599 -5.74(-2.03%)
Dec 08, 2020 279.21 284.50 278.94 282.44 3,081,801 +4.13(+1.48%)
Dec 07, 2020 278.18 278.31 274.71 278.31 1,582,106 +2.02(+0.73%)
Dec 04, 2020 275.80 280.12 274.63 276.28 1,971,968 +2.04(+0.74%)
Dec 03, 2020 273.32 277.65 271.50 274.24 2,086,308 +0.92(+0.34%)
Dec 02, 2020 269.11 275.31 267.05 273.32 2,686,155 +3.71(+1.38%)
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.