FedEx Corp (NY: FDX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	293.90	302.41	293.44	299.84	4,278,925	+4.37(+1.48%)
Jun 27, 2024	293.12	295.85	288.41	295.47	3,986,188	-0.72(-0.24%)
Jun 26, 2024	288.42	296.86	284.00	296.19	11,120,695	+39.81(+15.53%)
Jun 25, 2024	256.15	256.80	252.60	256.38	6,262,699	-0.13(-0.05%)
Jun 24, 2024	253.98	257.31	253.14	256.51	1,896,630	+4.23(+1.68%)
Jun 21, 2024	251.60	254.50	250.24	252.28	3,167,837	+1.13(+0.45%)
Jun 20, 2024	247.41	251.97	247.11	251.15	1,496,517	+4.41(+1.79%)
Jun 18, 2024	248.84	251.04	246.25	246.74	1,514,339	-1.96(-0.79%)
Jun 17, 2024	244.20	249.11	243.52	248.70	1,258,886	+3.61(+1.47%)
Jun 14, 2024	245.21	246.56	241.60	245.09	1,252,576	-2.16(-0.87%)
Jun 13, 2024	247.78	248.14	242.93	247.25	1,021,173	+0.00(+0.00%)
Jun 12, 2024	252.00	252.92	246.78	247.25	1,564,455	-3.81(-1.52%)
Jun 11, 2024	250.79	251.21	248.54	251.06	1,183,117	-1.28(-0.51%)
Jun 10, 2024	245.66	252.83	244.58	252.34	1,483,425	+5.96(+2.42%)
Jun 07, 2024	246.61	250.00	245.80	246.38	1,288,913	-2.53(-1.01%)
Jun 06, 2024	246.70	249.92	245.97	248.91	1,177,378	+2.21(+0.89%)
Jun 05, 2024	246.55	246.98	243.14	246.70	935,475	+2.09(+0.85%)
Jun 04, 2024	246.65	246.98	242.93	244.61	1,260,026	-2.66(-1.07%)
Jun 03, 2024	252.00	252.61	245.37	247.27	1,417,585	-5.31(-2.10%)
May 31, 2024	248.64	252.94	246.77	252.58	1,756,705	+4.36(+1.75%)
May 30, 2024	244.81	248.34	244.17	248.22	1,090,335	+4.45(+1.82%)
May 29, 2024	244.50	245.69	242.98	243.78	1,114,142	-2.91(-1.18%)
May 28, 2024	245.85	248.07	245.37	246.69	1,235,786	+0.45(+0.18%)
May 24, 2024	248.64	249.53	244.97	246.24	1,102,589	-1.69(-0.68%)
May 23, 2024	250.18	250.78	245.55	247.93	1,454,417	-2.77(-1.10%)
May 22, 2024	250.63	251.28	248.43	250.70	1,775,723	-0.26(-0.10%)
May 21, 2024	252.62	253.41	249.56	250.96	1,032,721	-2.37(-0.93%)
May 20, 2024	255.59	256.01	252.69	253.32	904,453	-2.53(-0.99%)
May 17, 2024	258.67	258.67	254.88	255.85	1,427,467	-1.52(-0.59%)
May 16, 2024	257.15	259.57	256.01	257.37	1,142,460	-0.54(-0.21%)
May 15, 2024	258.59	259.31	256.79	257.91	1,151,889	+0.28(+0.11%)
May 14, 2024	265.77	266.17	256.94	257.63	2,547,497	-7.81(-2.94%)
May 13, 2024	264.58	266.87	263.59	265.44	2,047,559	+1.15(+0.44%)
May 10, 2024	260.63	264.50	260.63	264.28	1,098,401	+3.65(+1.40%)
May 09, 2024	256.77	261.08	256.77	260.63	928,743	+4.03(+1.57%)
May 08, 2024	256.38	257.59	254.42	256.61	1,461,815	-1.45(-0.56%)
May 07, 2024	259.81	260.61	257.08	258.06	1,490,578	-0.82(-0.32%)
May 06, 2024	261.41	261.57	258.75	258.87	934,227	-0.36(-0.14%)
May 03, 2024	262.07	264.12	258.43	259.23	1,091,180	-1.37(-0.53%)
May 02, 2024	261.86	262.44	258.60	260.60	1,318,805	+1.29(+0.50%)
May 01, 2024	260.23	261.60	258.37	259.31	905,970	-1.04(-0.40%)
Apr 30, 2024	263.40	263.53	260.24	260.36	858,248	-4.06(-1.53%)
Apr 29, 2024	265.08	266.78	262.53	264.41	791,495	+0.02(+0.01%)
Apr 26, 2024	262.69	266.00	261.88	264.39	964,122	+0.32(+0.12%)
Apr 25, 2024	262.50	264.35	261.27	264.07	880,921	-0.55(-0.21%)
Apr 24, 2024	269.04	269.85	262.15	264.62	1,705,695	-5.65(-2.09%)
Apr 23, 2024	268.95	272.42	268.53	270.27	1,193,071	+1.59(+0.59%)
Apr 22, 2024	267.21	270.46	265.57	268.68	1,253,449	+3.14(+1.18%)
Apr 19, 2024	262.80	267.64	262.03	265.54	1,904,735	+3.60(+1.37%)
Apr 18, 2024	262.67	263.76	260.65	261.94	1,069,474	+0.30(+0.11%)
Apr 17, 2024	262.96	264.48	260.79	261.64	1,379,366	-1.86(-0.71%)
Apr 16, 2024	265.13	265.39	261.73	263.50	1,428,906	-1.79(-0.67%)
Apr 15, 2024	269.35	270.13	264.70	265.29	1,004,343	-1.05(-0.40%)
Apr 12, 2024	269.63	270.24	264.45	266.34	1,182,910	-4.36(-1.61%)
Apr 11, 2024	268.92	271.58	268.24	270.70	1,037,569	+1.87(+0.70%)
Apr 10, 2024	270.75	272.38	266.30	268.83	2,617,420	-6.04(-2.20%)
Apr 09, 2024	273.53	275.05	272.11	274.87	1,230,510	+0.79(+0.29%)
Apr 08, 2024	273.48	275.02	272.77	274.07	2,059,896	+2.04(+0.75%)
Apr 05, 2024	273.50	274.45	270.68	272.03	1,577,537	-1.98(-0.72%)
Apr 04, 2024	278.90	279.66	272.91	274.01	1,846,529	-2.96(-1.07%)
Apr 03, 2024	275.18	278.12	275.18	276.98	1,815,575	+3.18(+1.16%)
Apr 02, 2024	275.01	276.42	272.35	273.79	2,529,255	-4.81(-1.73%)

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.