Skip to main content

FedEx Corp (NY: FDX )

289.76 +1.88 (+0.65%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 289.81 289.81 284.30 287.88 1,786,543 -1.11(-0.38%)
Mar 26, 2024 283.13 290.87 282.86 288.99 4,527,738 +6.42(+2.27%)
Mar 25, 2024 280.78 283.01 277.55 282.57 3,028,433 -1.75(-0.62%)
Mar 22, 2024 286.00 291.27 281.40 284.32 8,186,602 +19.47(+7.35%)
Mar 21, 2024 259.55 265.53 259.54 264.85 4,858,349 +4.86(+1.87%)
Mar 20, 2024 256.62 260.18 255.01 259.99 1,888,856 +3.37(+1.31%)
Mar 19, 2024 252.93 257.27 252.51 256.62 1,444,328 +3.44(+1.36%)
Mar 18, 2024 253.32 254.94 251.68 253.18 1,558,485 -0.11(-0.04%)
Mar 15, 2024 252.87 255.81 252.33 253.29 3,296,732 -2.24(-0.88%)
Mar 14, 2024 254.67 256.36 253.54 255.53 1,329,694 +0.31(+0.12%)
Mar 13, 2024 255.55 258.18 255.16 255.22 1,491,840 +1.00(+0.39%)
Mar 12, 2024 253.25 258.21 253.19 254.22 1,912,408 +1.52(+0.60%)
Mar 11, 2024 247.84 253.40 247.84 252.70 1,474,998 +5.02(+2.03%)
Mar 08, 2024 250.07 250.29 247.49 247.68 1,117,100 -1.30(-0.52%)
Mar 07, 2024 248.45 249.91 247.74 248.98 1,544,381 +1.83(+0.74%)
Mar 06, 2024 248.55 250.38 246.18 247.15 1,658,244 -0.32(-0.13%)
Mar 05, 2024 244.34 247.54 243.93 247.47 1,387,999 +1.94(+0.79%)
Mar 04, 2024 243.81 246.85 243.29 245.53 1,602,625 +0.17(+0.07%)
Mar 01, 2024 246.79 247.93 244.33 245.36 1,691,215 -2.36(-0.95%)
Feb 29, 2024 244.54 248.20 243.97 247.72 2,803,292 +4.58(+1.88%)
Feb 28, 2024 238.12 243.29 237.87 243.14 1,448,985 +2.95(+1.23%)
Feb 27, 2024 240.10 241.38 239.69 240.19 1,035,177 +0.28(+0.12%)
Feb 26, 2024 240.40 242.66 239.30 239.91 1,301,111 -2.33(-0.96%)
Feb 23, 2024 243.00 243.72 241.30 242.23 1,134,507 -0.70(-0.29%)
Feb 22, 2024 240.92 243.07 240.36 242.93 1,350,685 +2.74(+1.14%)
Feb 21, 2024 238.51 240.32 237.01 240.19 1,503,542 +1.86(+0.78%)
Feb 20, 2024 235.33 238.45 234.13 238.33 1,679,523 +1.94(+0.82%)
Feb 16, 2024 234.62 236.99 233.27 236.39 2,123,736 +1.06(+0.45%)
Feb 15, 2024 235.08 237.12 234.55 235.33 1,527,532 -0.31(-0.13%)
Feb 14, 2024 236.22 236.50 234.12 235.64 1,460,847 +0.44(+0.19%)
Feb 13, 2024 239.54 239.63 233.87 235.20 2,525,756 -8.01(-3.29%)
Feb 12, 2024 241.49 243.37 240.64 243.21 1,782,189 +1.81(+0.75%)
Feb 09, 2024 240.84 241.60 238.92 241.40 1,795,319 +0.87(+0.36%)
Feb 08, 2024 240.68 242.12 239.20 240.53 1,856,254 -0.38(-0.16%)
Feb 07, 2024 240.80 242.06 239.12 240.91 2,166,370 +0.81(+0.34%)
Feb 06, 2024 237.70 242.55 237.51 240.10 2,638,852 +2.99(+1.26%)
Feb 05, 2024 239.58 240.38 236.75 237.11 2,636,950 -4.03(-1.67%)
Feb 02, 2024 240.28 242.59 238.13 241.14 2,009,502 +0.41(+0.17%)
Feb 01, 2024 240.18 241.37 237.98 240.73 2,428,835 +0.66(+0.27%)
Jan 31, 2024 242.18 243.22 239.33 240.07 3,005,173 -2.47(-1.02%)
Jan 30, 2024 242.09 245.80 240.13 242.54 3,990,444 -4.24(-1.72%)
Jan 29, 2024 249.60 249.75 244.77 246.78 2,624,353 -3.50(-1.40%)
Jan 26, 2024 252.14 253.16 249.52 250.28 1,764,679 -1.57(-0.62%)
Jan 25, 2024 250.58 253.56 250.19 251.85 1,721,847 +3.38(+1.36%)
Jan 24, 2024 250.90 252.24 247.54 248.47 2,492,977 -1.11(-0.45%)
Jan 23, 2024 249.91 250.57 248.04 249.59 1,645,858 +0.16(+0.06%)
Jan 22, 2024 246.15 250.46 246.15 249.43 2,290,400 +4.14(+1.69%)
Jan 19, 2024 243.56 245.41 240.80 245.29 2,442,784 +2.45(+1.01%)
Jan 18, 2024 243.69 243.69 240.78 242.84 2,003,666 +0.78(+0.32%)
Jan 17, 2024 240.78 243.56 240.28 242.06 1,913,578 -1.74(-0.71%)
Jan 16, 2024 246.00 245.94 242.43 243.81 2,816,659 -3.51(-1.42%)
Jan 12, 2024 249.01 250.26 246.35 247.32 1,612,106 -2.27(-0.91%)
Jan 11, 2024 248.88 250.46 247.14 249.59 2,029,693 +0.04(+0.02%)
Jan 10, 2024 245.55 249.83 244.79 249.55 1,978,067 +3.54(+1.44%)
Jan 09, 2024 245.86 247.46 245.40 246.00 1,521,729 -1.33(-0.54%)
Jan 08, 2024 247.02 248.58 244.87 247.34 2,236,982 +1.77(+0.72%)
Jan 05, 2024 243.81 247.58 243.28 245.57 2,279,647 +1.51(+0.62%)
Jan 04, 2024 246.00 246.49 243.85 244.06 2,925,515 -2.34(-0.95%)
Jan 03, 2024 249.01 249.01 244.56 246.39 2,964,080 -4.58(-1.82%)
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.