Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries FedEx Corp (NY: FDX ) 299.65 +2.31 (+0.78%) Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 17, 2024 296.00 300.45 294.70 297.34 1,329,793 +4.71(+1.61%) Sep 16, 2024 289.74 293.81 288.35 292.63 1,141,529 +6.25(+2.18%) Sep 13, 2024 287.57 287.57 280.87 286.38 1,142,649 +0.38(+0.13%) Sep 12, 2024 285.67 288.31 284.33 286.00 862,119 +1.14(+0.40%) Sep 11, 2024 282.66 285.37 277.88 284.86 937,684 +1.01(+0.36%) Sep 10, 2024 283.92 284.82 280.08 283.85 940,083 +0.55(+0.19%) Sep 09, 2024 283.50 286.18 282.93 283.30 880,017 +0.26(+0.09%) Sep 06, 2024 285.38 288.00 282.65 283.04 1,117,465 -2.27(-0.80%) Sep 05, 2024 293.46 293.95 283.75 285.31 1,317,928 -7.53(-2.57%) Sep 04, 2024 293.91 295.36 292.00 292.84 719,086 -0.64(-0.22%) Sep 03, 2024 296.06 297.16 291.56 293.48 1,138,809 -5.29(-1.77%) Aug 30, 2024 297.09 299.10 294.71 298.77 1,096,966 +2.52(+0.85%) Aug 29, 2024 297.75 299.19 295.46 296.25 729,955 +0.12(+0.04%) Aug 28, 2024 294.91 297.58 294.20 296.13 712,231 +1.23(+0.42%) Aug 27, 2024 297.23 297.64 292.73 294.90 828,693 -2.34(-0.79%) Aug 26, 2024 298.57 299.31 295.75 297.24 771,593 +0.06(+0.02%) Aug 23, 2024 295.91 298.57 294.84 297.18 865,594 +2.90(+0.99%) Aug 22, 2024 292.60 294.63 290.67 294.28 980,052 +2.76(+0.95%) Aug 21, 2024 290.76 292.62 289.29 291.52 787,397 +3.08(+1.07%) Aug 20, 2024 287.99 289.00 286.46 288.44 591,660 +0.02(+0.01%) Aug 19, 2024 285.88 288.87 285.52 288.42 804,124 +3.02(+1.06%) Aug 16, 2024 284.00 285.55 279.15 285.40 1,318,336 +1.22(+0.43%) Aug 15, 2024 287.30 291.70 282.64 284.18 1,292,880 +0.85(+0.30%) Aug 14, 2024 283.31 285.03 282.81 283.33 768,242 +0.23(+0.08%) Aug 13, 2024 280.23 283.39 279.20 283.10 1,232,043 +3.95(+1.42%) Aug 12, 2024 279.21 281.41 277.49 279.15 1,247,310 +1.74(+0.63%) Aug 09, 2024 277.44 277.97 274.15 277.41 1,256,176 -1.21(-0.43%) Aug 08, 2024 279.12 281.80 276.46 278.62 1,573,339 +0.49(+0.18%) Aug 07, 2024 289.00 289.00 277.06 278.13 1,790,380 -7.60(-2.66%) Aug 06, 2024 284.80 289.70 282.57 285.73 1,424,596 +2.64(+0.93%) Aug 05, 2024 284.61 289.18 279.60 283.09 2,683,997 -9.21(-3.15%) Aug 02, 2024 292.98 294.54 287.73 292.30 2,254,244 -5.53(-1.86%) Aug 01, 2024 303.22 305.87 296.29 297.83 1,533,969 -4.42(-1.46%) Jul 31, 2024 301.05 305.61 300.88 302.25 947,412 +1.37(+0.46%) Jul 30, 2024 299.96 303.00 299.31 300.88 1,038,508 +1.65(+0.55%) Jul 29, 2024 300.32 301.97 298.06 299.23 865,080 -0.91(-0.30%) Jul 26, 2024 299.85 302.18 297.47 300.14 1,200,883 +1.55(+0.52%) Jul 25, 2024 298.29 303.29 298.01 298.59 1,262,652 +0.31(+0.10%) Jul 24, 2024 300.81 300.81 296.58 298.28 1,541,487 -2.52(-0.84%) Jul 23, 2024 299.00 304.09 297.75 300.80 2,268,466 -6.63(-2.16%) Jul 22, 2024 307.00 307.74 301.40 307.43 1,414,196 +1.12(+0.37%) Jul 19, 2024 306.62 308.73 304.02 306.31 1,294,629 -0.31(-0.10%) Jul 18, 2024 308.98 313.16 305.64 306.62 1,602,842 -3.81(-1.23%) Jul 17, 2024 310.43 313.67 308.10 310.43 1,588,237 -3.09(-0.99%) Jul 16, 2024 305.84 313.84 305.77 313.52 2,812,172 +8.50(+2.79%) Jul 15, 2024 300.46 305.59 299.06 305.02 2,067,610 +6.00(+2.01%) Jul 12, 2024 298.56 301.01 297.68 299.02 1,445,707 -0.52(-0.17%) Jul 11, 2024 294.99 300.94 294.68 299.54 1,860,127 +6.27(+2.14%) Jul 10, 2024 292.73 293.66 289.46 293.27 1,466,243 +0.54(+0.18%) Jul 09, 2024 296.00 296.84 292.52 292.73 1,252,195 -2.80(-0.95%) Jul 08, 2024 294.51 297.89 293.62 295.53 1,532,992 +1.53(+0.52%) Jul 05, 2024 293.71 294.97 292.07 294.00 1,480,191 +0.29(+0.10%) Jul 03, 2024 299.24 299.50 292.65 293.71 1,274,327 -4.51(-1.51%) Jul 02, 2024 296.49 301.21 296.49 298.22 1,834,450 -0.46(-0.15%) 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.