Skip to main content

FedEx Corp (NY: FDX )

293.60 +37.22 (+14.52%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 219.85 221.08 213.49 217.06 3,839,912 -6.80(-3.04%)
Jun 29, 2022 230.74 231.70 217.05 223.86 3,902,721 -6.01(-2.62%)
Jun 28, 2022 233.61 237.59 229.42 229.87 2,703,196 -0.36(-0.16%)
Jun 27, 2022 236.43 237.38 229.97 230.23 2,647,653 -2.65(-1.14%)
Jun 24, 2022 226.93 238.17 226.28 232.89 8,768,508 +15.57(+7.16%)
Jun 23, 2022 218.62 219.33 213.73 217.32 4,503,280 -0.85(-0.39%)
Jun 22, 2022 216.38 220.77 216.38 218.17 2,136,569 -1.43(-0.65%)
Jun 21, 2022 223.05 225.29 218.01 219.59 2,459,017 +0.59(+0.27%)
Jun 17, 2022 213.48 220.46 212.30 219.00 5,553,672 +4.37(+2.04%)
Jun 16, 2022 215.62 216.64 212.82 214.63 3,215,592 -7.12(-3.21%)
Jun 15, 2022 219.81 227.87 218.48 221.75 5,285,913 +2.70(+1.23%)
Jun 14, 2022 209.95 221.28 209.17 219.05 13,654,226 +27.60(+14.41%)
Jun 13, 2022 191.95 195.33 189.02 191.46 2,081,736 -5.51(-2.80%)
Jun 10, 2022 203.99 204.93 196.84 196.97 2,378,837 -9.75(-4.71%)
Jun 09, 2022 206.91 210.87 205.19 206.72 1,938,705 -0.16(-0.08%)
Jun 08, 2022 207.55 210.08 205.51 206.88 1,632,970 -4.00(-1.90%)
Jun 07, 2022 208.55 211.45 206.32 210.88 1,170,643 -1.41(-0.66%)
Jun 06, 2022 210.53 214.48 209.53 212.29 1,640,697 +3.95(+1.90%)
Jun 03, 2022 209.47 210.78 207.42 208.34 1,448,275 -2.69(-1.27%)
Jun 02, 2022 208.23 213.77 207.91 211.02 1,723,917 +2.71(+1.30%)
Jun 01, 2022 214.34 215.60 206.01 208.31 2,092,542 -5.63(-2.63%)
May 31, 2022 207.46 215.20 204.97 213.94 3,211,388 +4.68(+2.24%)
May 27, 2022 202.80 209.67 202.80 209.26 2,253,345 +7.03(+3.48%)
May 26, 2022 197.44 203.48 197.01 202.23 1,851,917 +7.60(+3.91%)
May 25, 2022 193.12 195.71 189.40 194.63 2,306,347 -0.90(-0.46%)
May 24, 2022 193.05 196.24 187.93 195.52 2,024,617 +0.53(+0.27%)
May 23, 2022 192.61 197.16 191.13 194.99 1,780,718 +3.61(+1.89%)
May 20, 2022 192.39 192.39 186.17 191.38 2,362,481 +1.76(+0.93%)
May 19, 2022 191.56 193.54 186.27 189.62 2,727,569 -4.31(-2.22%)
May 18, 2022 206.93 208.19 193.01 193.92 3,903,729 -17.08(-8.09%)
May 17, 2022 204.31 211.97 203.79 211.00 3,072,647 +11.22(+5.62%)
May 16, 2022 200.50 201.90 198.48 199.78 1,367,499 -1.50(-0.74%)
May 13, 2022 198.80 204.87 198.73 201.28 2,180,649 +2.94(+1.48%)
May 12, 2022 195.59 198.47 192.72 198.33 2,462,201 +0.95(+0.48%)
May 11, 2022 197.87 202.12 196.65 197.38 2,946,977 -0.82(-0.41%)
May 10, 2022 200.31 201.52 193.28 198.20 2,391,853 -0.20(-0.10%)
May 09, 2022 197.49 202.50 195.93 198.40 2,434,130 -1.85(-0.92%)
May 06, 2022 196.64 202.37 193.61 200.25 2,475,076 +2.83(+1.43%)
May 05, 2022 197.19 200.57 195.22 197.42 2,779,253 -2.14(-1.07%)
May 04, 2022 191.09 200.07 189.70 199.56 2,576,091 +9.57(+5.04%)
May 03, 2022 187.91 191.09 186.33 189.99 2,055,221 +2.31(+1.23%)
May 02, 2022 189.51 190.98 183.68 187.67 2,336,193 -1.65(-0.87%)
Apr 29, 2022 195.61 198.97 188.62 189.32 2,460,131 -7.73(-3.92%)
Apr 28, 2022 192.25 197.26 191.08 197.05 2,374,107 +7.23(+3.81%)
Apr 27, 2022 188.83 192.00 186.85 189.82 1,694,173 -0.70(-0.37%)
Apr 26, 2022 194.78 195.56 188.84 190.52 2,027,511 -5.14(-2.63%)
Apr 25, 2022 194.38 196.05 188.33 195.66 2,270,195 +0.18(+0.09%)
Apr 22, 2022 195.88 198.06 194.58 195.48 2,220,007 -1.57(-0.80%)
Apr 21, 2022 200.03 200.76 195.76 197.06 2,203,964 -2.22(-1.11%)
Apr 20, 2022 200.56 203.92 199.17 199.28 1,914,490 +0.36(+0.18%)
Apr 19, 2022 194.86 200.13 194.59 198.91 1,848,917 +5.29(+2.73%)
Apr 18, 2022 195.78 197.17 192.40 193.63 1,585,121 -2.36(-1.21%)
Apr 14, 2022 197.24 198.62 195.24 195.99 2,017,924 -0.54(-0.28%)
Apr 13, 2022 194.71 197.71 193.47 196.53 1,433,503 +1.84(+0.94%)
Apr 12, 2022 194.46 197.35 192.74 194.69 2,132,691 +0.25(+0.13%)
Apr 11, 2022 190.15 197.81 190.15 194.45 2,184,250 +2.48(+1.29%)
Apr 08, 2022 192.51 194.02 190.13 191.97 2,436,651 -2.14(-1.10%)
Apr 07, 2022 194.06 195.32 189.77 194.11 3,383,547 -0.22(-0.11%)
Apr 06, 2022 199.57 199.57 193.90 194.33 3,663,877 -6.70(-3.33%)
Apr 05, 2022 205.12 208.47 200.69 201.03 3,296,008 -6.63(-3.19%)
Apr 04, 2022 208.04 210.39 206.47 207.66 3,654,855 -3.11(-1.47%)
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.