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

FedEx Corp (NY: FDX )

260.84 -1.24 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 264.80 265.03 259.27 260.84 1,637,143 -1.24(-0.47%)
Oct 03, 2024 266.00 266.24 261.37 262.08 1,732,132 -4.85(-1.82%)
Oct 02, 2024 268.93 269.52 266.36 266.93 1,405,800 -2.63(-0.98%)
Oct 01, 2024 273.86 275.32 268.00 269.56 1,702,931 -4.12(-1.51%)
Sep 30, 2024 269.62 276.75 269.06 273.68 2,907,339 +6.13(+2.29%)
Sep 27, 2024 267.10 270.48 266.50 267.55 1,819,240 +1.22(+0.46%)
Sep 26, 2024 267.09 270.99 265.21 266.33 1,862,471 +2.56(+0.97%)
Sep 25, 2024 266.01 267.77 262.85 263.77 2,593,634 -3.36(-1.26%)
Sep 24, 2024 259.12 268.33 259.12 267.13 4,107,139 +8.34(+3.22%)
Sep 23, 2024 255.51 260.73 255.50 258.79 3,730,520 +4.15(+1.63%)
Sep 20, 2024 260.77 262.56 253.50 254.64 17,455,564 -45.75(-15.23%)
Sep 19, 2024 304.13 308.00 297.87 300.39 4,169,879 +2.22(+0.74%)
Sep 18, 2024 295.52 301.01 295.52 298.17 1,370,142 +0.83(+0.28%)
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 +1.64(+0.58%)
Sep 06, 2024 283.99 286.60 281.27 281.66 1,122,940 -2.26(-0.80%)
Sep 05, 2024 292.03 292.52 282.37 283.92 1,324,385 -7.49(-2.57%)
Sep 04, 2024 292.48 293.92 290.57 291.41 722,609 -0.64(-0.22%)
Sep 03, 2024 294.62 295.71 290.14 292.05 1,144,388 -5.26(-1.77%)
Aug 30, 2024 295.64 297.64 293.27 297.31 1,102,340 +2.51(+0.85%)
Aug 29, 2024 296.30 297.73 294.02 294.81 733,531 +0.12(+0.04%)
Aug 28, 2024 293.47 296.13 292.77 294.69 715,720 +1.22(+0.42%)
Aug 27, 2024 295.78 296.19 291.30 293.46 832,753 -2.33(-0.79%)
Aug 26, 2024 297.11 297.85 294.31 295.79 775,373 +0.06(+0.02%)
Aug 23, 2024 294.47 297.11 293.40 295.73 869,835 +2.89(+0.99%)
Aug 22, 2024 291.17 293.19 289.25 292.85 984,853 +2.75(+0.95%)
Aug 21, 2024 289.34 291.20 287.88 290.10 791,254 +3.06(+1.07%)
Aug 20, 2024 286.59 287.59 285.06 287.03 594,558 +0.02(+0.01%)
Aug 19, 2024 284.49 287.46 284.13 287.01 808,063 +3.01(+1.06%)
Aug 16, 2024 282.62 284.16 277.79 284.01 1,324,795 +1.21(+0.43%)
Aug 15, 2024 285.90 290.28 281.26 282.79 1,299,214 +0.84(+0.30%)
Aug 14, 2024 281.93 283.64 281.44 281.95 772,006 +0.23(+0.08%)
Aug 13, 2024 278.86 282.01 277.84 281.72 1,238,079 +3.93(+1.42%)
Aug 12, 2024 277.85 280.04 276.14 277.79 1,253,421 +1.73(+0.63%)
Aug 09, 2024 276.09 276.62 272.81 276.06 1,262,330 -1.20(-0.43%)
Aug 08, 2024 277.76 280.43 275.12 277.26 1,581,047 +0.49(+0.18%)
Aug 07, 2024 287.59 287.59 275.71 276.77 1,799,152 -7.56(-2.66%)
Aug 06, 2024 283.41 288.29 281.19 284.34 1,431,575 +2.63(+0.93%)
Aug 05, 2024 283.22 287.77 278.24 281.71 2,697,147 -9.17(-3.15%)
Aug 02, 2024 291.55 293.10 286.33 290.88 2,265,288 -5.50(-1.86%)
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.