Skip to main content

FedEx Corp (NY: FDX )

295.38 +39.00 (+15.21%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 138.07 140.24 137.63 139.91 2,329,143 +0.99(+0.71%)
Dec 30, 2019 141.66 141.84 138.74 138.92 2,823,591 -2.21(-1.57%)
Dec 27, 2019 141.63 142.59 140.74 141.13 2,910,484 +0.04(+0.03%)
Dec 26, 2019 139.62 141.36 139.26 141.09 2,865,375 +1.58(+1.13%)
Dec 24, 2019 139.78 140.99 139.18 139.51 1,942,340 -0.84(-0.60%)
Dec 23, 2019 138.38 141.34 137.40 140.35 4,720,458 +3.30(+2.41%)
Dec 20, 2019 137.27 137.45 135.71 137.05 5,685,549 +1.02(+0.75%)
Dec 19, 2019 136.08 137.70 135.31 136.03 6,296,787 +0.15(+0.11%)
Dec 18, 2019 140.10 141.35 135.36 135.89 23,280,524 -15.15(-10.03%)
Dec 17, 2019 149.43 152.47 148.99 151.03 6,384,354 -0.81(-0.53%)
Dec 16, 2019 154.46 155.79 149.43 151.84 5,457,902 -1.45(-0.95%)
Dec 13, 2019 153.26 155.33 151.66 153.29 3,131,931 +0.72(+0.47%)
Dec 12, 2019 147.41 153.43 146.89 152.57 3,228,558 +5.38(+3.65%)
Dec 11, 2019 145.50 147.60 144.70 147.19 1,811,356 +1.93(+1.33%)
Dec 10, 2019 144.81 146.32 143.90 145.27 1,765,498 +0.45(+0.31%)
Dec 09, 2019 144.53 145.71 144.36 144.81 1,867,721 -0.09(-0.06%)
Dec 06, 2019 143.42 145.54 143.32 144.91 2,633,809 +3.07(+2.17%)
Dec 05, 2019 142.66 142.71 140.36 141.84 1,767,200 +0.07(+0.05%)
Dec 04, 2019 140.64 143.45 140.39 141.77 2,497,166 +2.51(+1.81%)
Dec 03, 2019 142.09 142.32 139.15 139.26 4,128,701 -6.35(-4.36%)
Dec 02, 2019 147.84 150.83 145.60 145.60 2,935,331 -1.86(-1.26%)
Nov 29, 2019 148.44 148.76 147.26 147.47 856,768 -1.34(-0.90%)
Nov 27, 2019 149.03 149.33 147.61 148.81 1,787,340 +0.01(+0.01%)
Nov 26, 2019 147.15 149.96 146.16 148.80 3,005,572 +1.81(+1.23%)
Nov 25, 2019 145.03 147.73 144.09 147.00 2,719,678 +2.75(+1.91%)
Nov 22, 2019 140.33 144.46 140.29 144.24 2,416,838 +4.12(+2.94%)
Nov 21, 2019 140.51 141.68 139.82 140.12 1,730,906 -0.17(-0.12%)
Nov 20, 2019 142.81 142.90 139.63 140.30 2,687,535 -2.99(-2.09%)
Nov 19, 2019 145.77 145.79 142.97 143.29 1,654,390 -1.87(-1.29%)
Nov 18, 2019 144.78 145.32 142.35 145.16 1,947,275 -0.72(-0.49%)
Nov 15, 2019 144.90 146.05 144.06 145.88 1,733,616 +1.52(+1.05%)
Nov 14, 2019 143.57 145.58 143.25 144.36 1,982,069 +0.42(+0.29%)
Nov 13, 2019 147.42 147.43 143.87 143.94 2,409,866 -4.60(-3.10%)
Nov 12, 2019 149.58 150.96 148.12 148.54 1,389,152 -0.88(-0.59%)
Nov 11, 2019 149.22 150.20 148.64 149.43 1,154,119 -0.96(-0.64%)
Nov 08, 2019 150.92 151.10 148.89 150.39 1,251,290 -0.65(-0.43%)
Nov 07, 2019 152.45 153.70 150.62 151.03 2,147,018 +0.69(+0.46%)
Nov 06, 2019 151.62 151.68 149.18 150.34 1,918,153 -1.55(-1.02%)
Nov 05, 2019 151.66 154.41 150.19 151.89 2,724,180 +0.01(+0.01%)
Nov 04, 2019 147.28 152.05 146.96 151.88 4,664,871 +7.66(+5.32%)
Nov 01, 2019 142.04 144.75 141.85 144.21 2,311,018 +3.56(+2.53%)
Oct 31, 2019 142.81 143.59 139.70 140.66 2,289,596 -2.93(-2.04%)
Oct 30, 2019 145.35 145.35 141.91 143.59 1,710,626 -2.00(-1.37%)
Oct 29, 2019 146.43 146.43 144.47 145.59 1,589,014 -0.36(-0.25%)
Oct 28, 2019 146.41 147.78 144.81 145.94 2,818,580 +0.29(+0.20%)
Oct 25, 2019 141.71 145.80 141.44 145.66 2,258,053 +3.72(+2.62%)
Oct 24, 2019 144.01 144.64 141.01 141.94 1,879,128 -1.78(-1.24%)
Oct 23, 2019 142.25 144.41 141.60 143.72 2,367,700 +1.24(+0.87%)
Oct 22, 2019 139.42 142.53 138.07 142.47 3,266,192 +2.39(+1.70%)
Oct 21, 2019 138.83 142.01 138.29 140.09 3,767,962 +1.96(+1.42%)
Oct 18, 2019 138.65 139.24 137.46 138.12 3,027,886 -0.73(-0.52%)
Oct 17, 2019 139.48 140.44 138.65 138.85 2,876,524 -0.06(-0.05%)
Oct 16, 2019 138.23 140.38 137.97 138.91 3,735,385 +0.75(+0.54%)
Oct 15, 2019 135.99 138.32 135.61 138.17 3,499,200 +2.93(+2.17%)
Oct 14, 2019 133.70 136.09 133.04 135.24 2,629,623 +1.14(+0.85%)
Oct 11, 2019 131.91 135.49 131.91 134.10 4,322,916 +3.85(+2.96%)
Oct 10, 2019 128.57 130.48 128.21 130.25 1,938,107 +1.94(+1.52%)
Oct 09, 2019 127.91 128.78 126.95 128.30 2,443,308 +0.79(+0.62%)
Oct 08, 2019 129.73 129.85 127.50 127.51 2,606,564 -3.41(-2.60%)
Oct 07, 2019 130.69 132.89 130.03 130.92 1,984,116 -0.84(-0.64%)
Oct 04, 2019 130.64 131.81 129.63 131.76 2,383,627 +1.19(+0.91%)
Oct 03, 2019 129.45 130.74 127.69 130.57 2,518,578 +0.86(+0.66%)
Oct 02, 2019 129.14 130.74 128.16 129.71 2,981,299 -0.79(-0.61%)
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.