FedEx Corp (NY: FDX )

287.76 USD +1.18 (+0.41%)
Official Closing Price Updated: 6:23 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 293.56 297.66 287.60 287.76 3,050,988 +1.18(+0.41%)
Nov 30, 2020 287.99 290.90 280.54 286.58 3,187,075 -0.83(-0.29%)
Nov 27, 2020 290.80 291.20 285.35 287.41 1,248,000 -0.89(-0.31%)
Nov 25, 2020 291.81 292.78 286.56 288.30 2,299,500 -3.38(-1.16%)
Nov 24, 2020 289.59 296.08 285.30 291.68 3,711,706 +5.33(+1.86%)
Nov 23, 2020 280.21 286.40 280.20 286.35 2,432,596 +9.66(+3.49%)
Nov 20, 2020 280.97 281.66 276.69 276.69 1,887,600 -3.16(-1.13%)
Nov 19, 2020 283.77 285.00 276.88 279.85 2,372,772 -2.65(-0.94%)
Nov 18, 2020 285.70 289.76 282.49 282.50 2,871,780 -2.55(-0.89%)
Nov 17, 2020 281.87 286.20 276.90 285.05 2,804,740 +5.22(+1.87%)
Nov 16, 2020 272.86 280.88 270.42 279.83 2,465,720 +7.92(+2.91%)
Nov 13, 2020 267.99 273.72 267.99 271.91 1,595,000 +4.75(+1.78%)
Nov 12, 2020 269.23 270.89 263.99 267.16 1,924,041 -0.65(-0.24%)
Nov 11, 2020 271.17 271.31 266.00 267.81 1,932,279 +0.54(+0.20%)
Nov 10, 2020 264.38 268.77 258.00 267.27 2,871,571 +3.39(+1.28%)
Nov 09, 2020 274.22 274.50 256.35 263.88 5,901,315 -15.89(-5.68%)
Nov 06, 2020 278.52 284.30 277.12 279.77 1,894,700 +0.70(+0.25%)
Nov 05, 2020 273.00 282.27 273.00 279.07 2,228,148 +9.97(+3.70%)
Nov 04, 2020 276.71 278.80 268.53 269.10 2,807,034 -5.38(-1.96%)
Nov 03, 2020 271.95 276.92 268.12 274.48 2,627,171 +7.50(+2.81%)
Nov 02, 2020 262.70 267.49 259.01 266.98 2,034,581 +7.51(+2.89%)
Oct 30, 2020 264.60 265.99 255.56 259.47 2,709,500 -7.55(-2.83%)
Oct 29, 2020 260.21 269.74 260.06 267.02 2,678,480 +7.03(+2.70%)
Oct 28, 2020 262.73 266.92 258.00 259.99 4,033,142 -14.42(-5.25%)
Oct 27, 2020 279.94 280.35 274.39 274.41 1,909,763 -3.21(-1.16%)
Oct 26, 2020 279.99 280.50 273.40 277.62 2,319,617 -5.94(-2.09%)
Oct 23, 2020 278.29 283.87 276.86 283.56 2,498,300 +7.61(+2.76%)
Oct 22, 2020 283.58 285.64 274.02 275.95 2,963,888 -6.33(-2.24%)
Oct 21, 2020 289.16 293.30 282.26 282.28 3,210,868 -5.12(-1.78%)
Oct 20, 2020 284.00 292.69 283.11 287.40 3,927,218 +5.43(+1.93%)
Oct 19, 2020 284.81 291.22 279.56 281.97 3,452,019 -1.90(-0.67%)
Oct 16, 2020 284.00 287.16 282.00 283.87 2,992,500 +1.76(+0.62%)
Oct 15, 2020 273.09 282.14 271.75 282.11 2,257,415 +5.87(+2.12%)
Oct 14, 2020 274.75 278.96 273.77 276.24 2,079,950 +3.50(+1.28%)
Oct 13, 2020 272.32 275.24 271.85 272.74 1,654,679 -0.76(-0.28%)
Oct 12, 2020 272.26 274.21 271.32 273.50 2,063,001 +1.95(+0.72%)
Oct 09, 2020 274.40 275.00 269.54 271.55 2,172,000 +0.49(+0.18%)
Oct 08, 2020 269.73 272.52 266.35 271.06 1,991,280 +2.80(+1.04%)
Oct 07, 2020 263.85 270.66 263.50 268.26 2,985,824 +8.99(+3.47%)
Oct 06, 2020 260.12 264.98 258.18 259.27 3,149,688 +0.06(+0.02%)
Oct 05, 2020 258.80 260.96 257.73 259.21 2,427,231 +4.01(+1.57%)
Oct 02, 2020 250.55 258.55 250.00 255.20 3,015,300 +1.12(+0.44%)
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.