Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FedEx Corp (NY: FDX )

266.07 -5.68 (-2.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 219.15 224.04 219.15 223.23 1,666,297 +1.80(+0.81%)
Apr 27, 2023 219.66 221.81 218.56 221.43 1,566,476 +3.11(+1.42%)
Apr 26, 2023 219.96 221.86 217.27 218.32 1,868,790 -2.65(-1.20%)
Apr 25, 2023 223.54 225.36 219.87 220.97 2,253,160 -6.56(-2.88%)
Apr 24, 2023 226.39 227.99 225.33 227.52 1,401,749 +1.69(+0.75%)
Apr 21, 2023 225.19 227.86 224.16 225.84 2,224,519 +1.04(+0.46%)
Apr 20, 2023 224.18 226.83 223.57 224.80 1,341,667 -0.11(-0.05%)
Apr 19, 2023 222.84 224.97 222.64 224.91 1,368,245 +0.28(+0.12%)
Apr 18, 2023 225.67 227.15 223.79 224.63 1,308,813 -0.10(-0.04%)
Apr 17, 2023 226.14 226.94 224.18 224.73 1,566,646 -1.35(-0.60%)
Apr 14, 2023 226.49 227.96 224.81 226.08 1,556,935 -0.37(-0.16%)
Apr 13, 2023 225.41 227.05 223.18 226.46 1,834,054 +1.57(+0.70%)
Apr 12, 2023 227.13 227.69 224.72 224.89 2,558,703 -2.02(-0.89%)
Apr 11, 2023 227.03 228.44 226.43 226.91 2,011,750 -0.07(-0.03%)
Apr 10, 2023 224.78 228.72 224.04 226.97 1,919,193 -0.49(-0.22%)
Apr 06, 2023 226.40 231.10 226.36 227.47 3,750,669 +2.13(+0.94%)
Apr 05, 2023 227.47 230.96 223.25 225.34 6,735,079 +3.37(+1.52%)
Apr 04, 2023 223.99 224.86 218.97 221.97 1,788,831 -2.30(-1.03%)
Apr 03, 2023 222.78 224.30 221.95 224.27 2,021,258 +0.34(+0.15%)
Mar 31, 2023 220.50 224.29 220.32 223.93 1,688,218 +4.01(+1.82%)
Mar 30, 2023 220.25 221.14 218.46 219.92 1,680,542 +0.74(+0.34%)
Mar 29, 2023 217.34 219.37 217.34 219.18 1,708,489 +3.15(+1.46%)
Mar 28, 2023 215.49 218.45 215.21 216.04 1,385,585 +0.61(+0.28%)
Mar 27, 2023 212.98 216.94 212.81 215.43 1,907,986 +2.18(+1.02%)
Mar 24, 2023 212.55 213.85 210.38 213.25 1,808,813 +0.67(+0.31%)
Mar 23, 2023 213.54 218.19 211.74 212.59 2,636,404 -0.14(-0.06%)
Mar 22, 2023 216.02 219.13 212.72 212.72 2,235,465 -2.72(-1.26%)
Mar 21, 2023 213.86 217.65 213.72 215.44 2,047,739 +3.52(+1.66%)
Mar 20, 2023 215.60 216.86 211.18 211.92 3,403,673 -3.99(-1.85%)
Mar 17, 2023 221.53 221.53 214.16 215.91 12,918,485 +15.94(+7.97%)
Mar 16, 2023 192.37 201.00 191.43 199.97 5,214,958 +8.57(+4.48%)
Mar 15, 2023 190.13 191.42 187.02 191.40 2,728,629 -2.54(-1.31%)
Mar 14, 2023 196.01 197.91 191.63 193.94 2,635,414 +0.49(+0.25%)
Mar 13, 2023 193.04 195.39 190.17 193.45 2,314,195 -3.72(-1.89%)
Mar 10, 2023 203.05 203.05 194.54 197.17 2,589,592 -5.38(-2.66%)
Mar 09, 2023 205.72 207.89 202.04 202.55 2,005,557 -1.67(-0.82%)
Mar 08, 2023 200.67 204.64 200.17 204.22 1,101,484 +3.14(+1.56%)
Mar 07, 2023 204.39 204.39 200.93 201.08 1,566,709 -3.71(-1.81%)
Mar 06, 2023 204.28 206.51 204.03 204.79 2,203,992 +1.02(+0.50%)
Mar 03, 2023 203.17 204.76 201.87 203.77 1,654,523 +2.10(+1.04%)
Mar 02, 2023 198.16 202.35 197.44 201.68 1,120,977 +2.53(+1.27%)
Mar 01, 2023 198.09 201.32 197.44 199.14 1,209,529 +1.08(+0.55%)
Feb 28, 2023 198.86 201.49 197.92 198.06 1,501,670 -0.82(-0.41%)
Feb 27, 2023 200.81 202.81 198.57 198.88 1,358,698 +0.76(+0.38%)
Feb 24, 2023 198.08 198.96 195.54 198.12 1,423,859 -1.85(-0.93%)
Feb 23, 2023 199.62 200.35 197.42 199.97 1,379,998 +2.29(+1.16%)
Feb 22, 2023 200.43 201.92 194.52 197.68 2,450,865 -2.75(-1.37%)
Feb 21, 2023 201.43 202.71 197.94 200.43 1,760,633 -4.53(-2.21%)
Feb 17, 2023 205.04 206.47 203.93 204.96 1,019,230 -1.33(-0.65%)
Feb 16, 2023 204.20 207.35 203.69 206.29 1,311,830 -1.34(-0.64%)
Feb 15, 2023 206.02 207.72 204.67 207.63 977,894 +0.36(+0.17%)
Feb 14, 2023 205.00 207.61 203.30 207.27 1,130,634 +0.98(+0.48%)
Feb 13, 2023 202.34 206.53 201.99 206.28 1,189,748 +2.23(+1.09%)
Feb 10, 2023 201.15 204.99 200.88 204.05 1,320,247 +0.73(+0.36%)
Feb 09, 2023 204.76 205.64 202.59 203.32 1,277,558 -0.84(-0.41%)
Feb 08, 2023 203.93 205.60 202.96 204.16 1,463,003 -0.42(-0.20%)
Feb 07, 2023 204.38 205.29 200.71 204.58 1,869,438 -0.66(-0.32%)
Feb 06, 2023 207.59 209.02 203.88 205.24 1,938,929 -3.98(-1.90%)
Feb 03, 2023 206.85 210.46 206.05 209.22 2,313,850 +0.17(+0.08%)
Feb 02, 2023 203.97 211.87 203.97 209.05 3,936,358 +12.07(+6.13%)
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.