FedEx Corp (NY: FDX )

303.25 +5.08 (+1.70%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 136.09 136.26 132.84 133.81 3,551,978 -3.35(-2.44%)
Jan 30, 2020 135.07 137.29 132.63 137.16 3,653,171 +0.19(+0.14%)
Jan 29, 2020 138.00 138.84 136.84 136.98 2,725,392 -0.14(-0.10%)
Jan 28, 2020 138.54 138.73 136.10 137.12 2,365,558 -0.26(-0.19%)
Jan 27, 2020 138.87 138.94 136.47 137.38 3,640,201 -5.16(-3.62%)
Jan 24, 2020 143.99 143.99 140.91 142.54 2,133,175 -0.75(-0.52%)
Jan 23, 2020 143.40 143.71 141.30 143.29 2,225,085 -0.61(-0.42%)
Jan 22, 2020 145.70 146.96 143.83 143.90 2,064,073 -1.84(-1.26%)
Jan 21, 2020 147.19 147.25 145.07 145.74 2,658,466 -2.27(-1.53%)
Jan 17, 2020 147.46 149.12 146.69 148.00 1,995,467 +0.41(+0.28%)
Jan 16, 2020 148.57 149.38 146.95 147.60 2,533,350 +0.36(+0.25%)
Jan 15, 2020 150.82 150.82 146.79 147.24 3,209,859 -2.76(-1.84%)
Jan 14, 2020 147.24 152.19 146.75 149.99 5,487,386 +2.64(+1.79%)
Jan 13, 2020 144.99 147.59 144.98 147.36 2,145,838 +2.45(+1.69%)
Jan 10, 2020 146.24 146.57 144.45 144.91 2,647,688 -1.31(-0.90%)
Jan 09, 2020 146.13 146.46 144.87 146.22 2,421,490 +0.85(+0.59%)
Jan 08, 2020 143.00 145.94 142.41 145.37 3,300,214 +2.16(+1.50%)
Jan 07, 2020 141.88 143.60 140.94 143.21 2,315,018 +1.39(+0.98%)
Jan 06, 2020 139.93 142.06 138.93 141.82 2,583,074 +0.11(+0.08%)
Jan 03, 2020 141.09 141.86 140.47 141.71 2,397,458 -1.78(-1.24%)
Jan 02, 2020 141.01 143.49 140.25 143.49 3,272,566 +3.60(+2.57%)
Dec 31, 2019 138.05 140.22 137.62 139.89 2,329,468 +0.99(+0.71%)
Dec 30, 2019 141.64 141.82 138.72 138.90 2,823,985 -2.21(-1.57%)
Dec 27, 2019 141.61 142.57 140.72 141.11 2,910,890 +0.04(+0.03%)
Dec 26, 2019 139.60 141.34 139.24 141.08 2,865,775 +1.58(+1.13%)
Dec 24, 2019 139.76 140.97 139.16 139.49 1,942,611 -0.84(-0.60%)
Dec 23, 2019 138.37 141.32 137.38 140.34 4,721,117 +3.30(+2.41%)
Dec 20, 2019 137.25 137.43 135.69 137.03 5,686,342 +1.02(+0.75%)
Dec 19, 2019 136.06 137.68 135.29 136.01 6,297,666 +0.15(+0.11%)
Dec 18, 2019 140.09 141.34 135.34 135.87 23,283,774 -15.15(-10.03%)
Dec 17, 2019 149.41 152.45 148.97 151.01 6,385,245 -0.81(-0.53%)
Dec 16, 2019 154.44 155.77 149.41 151.82 5,458,664 -1.45(-0.95%)
Dec 13, 2019 153.24 155.30 151.64 153.27 3,132,368 +0.72(+0.47%)
Dec 12, 2019 147.38 153.41 146.87 152.55 3,229,008 +5.38(+3.65%)
Dec 11, 2019 145.48 147.58 144.68 147.17 1,811,609 +1.92(+1.32%)
Dec 10, 2019 144.78 146.30 143.88 145.25 1,765,745 +0.45(+0.31%)
Dec 09, 2019 144.51 145.69 144.34 144.79 1,867,982 -0.09(-0.06%)
Dec 06, 2019 143.40 145.52 143.31 144.89 2,634,177 +3.07(+2.17%)
Dec 05, 2019 142.65 142.69 140.34 141.82 1,767,446 +0.06(+0.05%)
Dec 04, 2019 140.62 143.43 140.37 141.75 2,497,514 +2.52(+1.81%)
Dec 03, 2019 142.07 142.30 139.13 139.24 4,129,278 -6.35(-4.36%)
Dec 02, 2019 147.82 150.81 145.58 145.58 2,935,741 -1.86(-1.26%)
Nov 29, 2019 148.42 148.74 147.24 147.44 856,888 -1.34(-0.90%)
Nov 27, 2019 149.01 149.31 147.59 148.79 1,787,590 +0.01(+0.01%)
Nov 26, 2019 147.13 149.94 146.14 148.78 3,005,992 +1.81(+1.23%)
Nov 25, 2019 145.01 147.71 144.07 146.97 2,720,058 +2.75(+1.91%)
Nov 22, 2019 140.31 144.44 140.27 144.22 2,417,176 +4.12(+2.94%)
Nov 21, 2019 140.49 141.66 139.80 140.10 1,731,147 -0.17(-0.12%)
Nov 20, 2019 142.79 142.88 139.61 140.28 2,687,910 -2.99(-2.09%)
Nov 19, 2019 145.75 145.77 142.95 143.27 1,654,621 -1.87(-1.29%)
Nov 18, 2019 144.75 145.30 142.33 145.14 1,947,547 -0.72(-0.49%)
Nov 15, 2019 144.88 146.03 144.04 145.86 1,733,858 +1.52(+1.05%)
Nov 14, 2019 143.55 145.56 143.23 144.34 1,982,346 +0.41(+0.29%)
Nov 13, 2019 147.40 147.41 143.85 143.93 2,410,203 -4.60(-3.10%)
Nov 12, 2019 149.56 150.94 148.10 148.52 1,389,346 -0.89(-0.59%)
Nov 11, 2019 149.20 150.18 148.62 149.41 1,154,280 -0.96(-0.64%)
Nov 08, 2019 150.90 151.08 148.87 150.37 1,251,465 -0.64(-0.43%)
Nov 07, 2019 152.43 153.68 150.59 151.01 2,147,318 +0.69(+0.46%)
Nov 06, 2019 151.60 151.66 149.16 150.32 1,918,421 -1.55(-1.02%)
Nov 05, 2019 151.64 154.39 150.17 151.87 2,724,560 +0.01(+0.01%)
Nov 04, 2019 147.26 152.03 146.94 151.86 4,665,522 +7.66(+5.32%)
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.