Skip to main content

FedEx Corp (NY: FDX )

294.45 +38.07 (+14.85%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 282.69 285.53 277.85 278.61 2,798,980 -9.56(-3.32%)
Mar 28, 2024 285.72 288.86 288.62 288.16 1,659,898 +1.85(+0.65%)
Mar 27, 2024 288.23 288.23 282.75 286.31 1,796,315 -1.10(-0.38%)
Mar 26, 2024 281.59 289.29 281.32 287.42 4,552,505 +6.38(+2.27%)
Mar 25, 2024 279.25 281.48 276.04 281.03 3,044,998 -1.74(-0.62%)
Mar 22, 2024 284.44 289.69 279.87 282.77 8,231,383 +19.36(+7.35%)
Mar 21, 2024 258.14 264.08 258.13 263.41 4,884,924 +4.83(+1.87%)
Mar 20, 2024 255.22 258.76 253.62 258.58 1,899,188 +3.35(+1.31%)
Mar 19, 2024 251.55 255.87 251.14 255.22 1,452,228 +3.42(+1.36%)
Mar 18, 2024 251.94 253.55 250.31 251.80 1,567,010 -0.11(-0.04%)
Mar 15, 2024 251.49 254.42 250.96 251.91 3,314,765 -2.23(-0.88%)
Mar 14, 2024 253.28 254.96 252.17 254.14 1,336,967 +0.31(+0.12%)
Mar 13, 2024 254.16 256.77 253.77 253.83 1,500,000 +1.00(+0.39%)
Mar 12, 2024 251.87 256.81 251.81 252.84 1,922,869 +1.51(+0.60%)
Mar 11, 2024 246.49 252.02 246.49 251.32 1,483,066 +4.99(+2.03%)
Mar 08, 2024 248.71 248.93 246.14 246.33 1,123,210 -1.29(-0.52%)
Mar 07, 2024 247.10 248.55 246.39 247.62 1,552,829 +1.82(+0.74%)
Mar 06, 2024 247.20 249.02 244.84 245.81 1,667,315 -0.32(-0.13%)
Mar 05, 2024 243.01 246.19 242.60 246.12 1,395,592 +1.93(+0.79%)
Mar 04, 2024 242.48 245.51 241.97 244.19 1,611,392 +0.17(+0.07%)
Mar 01, 2024 245.45 246.58 243.00 244.02 1,700,466 -2.35(-0.95%)
Feb 29, 2024 243.21 246.85 242.64 246.37 2,818,626 +4.55(+1.88%)
Feb 28, 2024 236.83 241.97 236.57 241.82 1,456,912 +2.94(+1.23%)
Feb 27, 2024 238.80 240.06 238.38 238.88 1,040,839 +0.28(+0.12%)
Feb 26, 2024 239.10 241.34 238.00 238.60 1,308,228 -2.31(-0.96%)
Feb 23, 2024 241.68 242.39 239.99 240.92 1,140,713 -0.69(-0.29%)
Feb 22, 2024 239.61 241.75 239.06 241.61 1,358,074 +2.72(+1.14%)
Feb 21, 2024 237.22 239.02 235.72 238.89 1,511,767 +1.85(+0.78%)
Feb 20, 2024 234.05 237.16 232.86 237.04 1,688,710 +1.93(+0.82%)
Feb 16, 2024 233.35 235.70 232.00 235.11 2,135,353 +1.06(+0.45%)
Feb 15, 2024 233.80 235.83 233.28 234.05 1,535,888 -0.31(-0.13%)
Feb 14, 2024 234.94 235.22 232.85 234.36 1,468,838 +0.44(+0.19%)
Feb 13, 2024 238.24 238.32 232.59 233.92 2,539,572 -7.97(-3.29%)
Feb 12, 2024 240.17 242.04 239.33 241.89 1,791,938 +1.80(+0.75%)
Feb 09, 2024 239.53 240.28 237.62 240.09 1,805,140 +0.86(+0.36%)
Feb 08, 2024 239.37 240.80 237.90 239.22 1,866,408 -0.38(-0.16%)
Feb 07, 2024 239.49 240.74 237.81 239.60 2,178,220 +0.80(+0.34%)
Feb 06, 2024 236.40 241.23 236.22 238.80 2,653,286 +2.98(+1.26%)
Feb 05, 2024 238.27 239.08 235.46 235.82 2,651,374 -4.01(-1.67%)
Feb 02, 2024 238.98 241.27 236.84 239.83 2,020,494 +0.41(+0.17%)
Feb 01, 2024 238.87 240.06 236.68 239.42 2,442,121 +0.65(+0.27%)
Jan 31, 2024 240.87 241.90 238.03 238.77 3,021,612 -2.45(-1.02%)
Jan 30, 2024 240.78 244.46 238.83 241.22 4,012,272 -4.22(-1.72%)
Jan 29, 2024 248.24 248.39 243.44 245.44 2,638,708 -3.48(-1.40%)
Jan 26, 2024 250.77 251.78 248.16 248.92 1,774,332 -1.56(-0.62%)
Jan 25, 2024 249.22 252.18 248.83 250.49 1,731,266 +3.36(+1.36%)
Jan 24, 2024 249.53 250.87 246.19 247.12 2,506,614 -1.11(-0.45%)
Jan 23, 2024 248.56 249.21 246.69 248.23 1,654,861 +0.16(+0.06%)
Jan 22, 2024 244.81 249.10 244.81 248.07 2,302,929 +4.12(+1.69%)
Jan 19, 2024 242.23 244.07 239.49 243.95 2,456,147 +2.43(+1.01%)
Jan 18, 2024 242.36 242.36 239.47 241.52 2,014,627 +0.77(+0.32%)
Jan 17, 2024 239.47 242.23 238.98 240.75 1,924,045 -1.73(-0.71%)
Jan 16, 2024 244.67 244.61 241.11 242.48 2,832,066 -3.49(-1.42%)
Jan 12, 2024 247.66 248.90 245.01 245.97 1,620,924 -2.26(-0.91%)
Jan 11, 2024 247.53 249.10 245.79 248.23 2,040,796 +0.04(+0.02%)
Jan 10, 2024 244.21 248.47 243.46 248.19 1,988,888 +3.52(+1.44%)
Jan 09, 2024 244.52 246.11 244.06 244.67 1,530,053 -1.33(-0.54%)
Jan 08, 2024 245.68 247.23 243.54 245.99 2,249,219 +1.76(+0.72%)
Jan 05, 2024 242.48 246.23 241.96 244.23 2,292,117 +1.50(+0.62%)
Jan 04, 2024 244.67 245.15 242.52 242.73 2,941,518 -2.33(-0.95%)
Jan 03, 2024 247.66 247.66 243.23 245.05 2,980,294 -4.55(-1.82%)
Jan 02, 2024 248.88 250.30 247.62 249.60 2,514,310 -0.72(-0.29%)
Dec 29, 2023 251.41 252.96 249.23 250.33 1,969,571 -0.60(-0.24%)
Dec 28, 2023 248.16 251.33 247.98 250.93 2,268,944 +2.61(+1.05%)
Dec 27, 2023 250.12 251.99 248.10 248.32 3,165,006 -1.04(-0.42%)
Dec 26, 2023 247.39 250.64 246.60 249.36 3,630,049 +3.92(+1.60%)
Dec 22, 2023 244.64 246.81 243.28 245.44 3,382,701 +0.66(+0.27%)
Dec 21, 2023 245.52 246.15 242.07 244.78 5,905,140 +1.10(+0.45%)
Dec 20, 2023 243.93 250.04 243.36 243.68 18,981,740 -33.40(-12.05%)
Dec 19, 2023 278.13 280.62 275.59 277.07 6,501,324 -1.90(-0.68%)
Dec 18, 2023 280.29 282.55 277.71 278.97 2,491,312 +0.62(+0.22%)
Dec 15, 2023 274.95 281.55 273.99 278.35 2,797,183 +1.81(+0.65%)
Dec 14, 2023 274.60 279.29 273.09 276.54 2,919,852 +5.57(+2.06%)
Dec 13, 2023 269.20 272.00 265.75 270.97 1,514,305 +0.81(+0.30%)
Dec 12, 2023 270.62 273.36 269.30 270.16 1,556,182 +1.61(+0.60%)
Dec 11, 2023 269.12 271.04 268.26 268.55 1,309,155 -0.82(-0.30%)
Dec 08, 2023 264.63 270.90 264.58 269.37 2,068,046 +5.78(+2.19%)
Dec 07, 2023 263.95 264.92 261.51 263.59 1,355,346 +0.41(+0.16%)
Dec 06, 2023 263.39 264.97 262.37 263.17 1,674,621 +1.11(+0.42%)
Dec 05, 2023 260.23 263.24 258.54 262.06 1,194,248 +0.47(+0.18%)
Dec 04, 2023 258.66 263.75 257.93 261.59 1,442,138 +1.16(+0.45%)
Dec 01, 2023 255.24 261.29 254.62 260.43 2,025,551 +5.51(+2.16%)
Nov 30, 2023 250.00 255.27 248.36 254.92 1,833,807 +4.83(+1.93%)
Nov 29, 2023 251.73 253.37 249.60 250.09 1,027,607 +0.51(+0.21%)
Nov 28, 2023 250.22 252.43 248.35 249.58 1,159,418 -0.19(-0.07%)
Nov 27, 2023 251.97 252.96 247.86 249.77 1,814,828 -3.95(-1.56%)
Nov 24, 2023 253.34 255.29 252.59 253.72 459,124 +1.13(+0.45%)
Nov 22, 2023 253.67 253.67 251.27 252.59 969,547 +0.59(+0.23%)
Nov 21, 2023 251.21 252.70 249.44 252.00 864,734 +0.31(+0.13%)
Nov 20, 2023 251.50 252.72 248.57 251.68 1,220,035 -0.40(-0.16%)
Nov 17, 2023 252.97 253.69 249.80 252.08 1,250,299 +0.99(+0.40%)
Nov 16, 2023 253.00 253.85 247.73 251.09 1,517,459 -2.44(-0.96%)
Nov 15, 2023 250.09 257.96 250.09 253.53 2,153,896 +3.19(+1.27%)
Nov 14, 2023 245.19 252.03 244.51 250.34 1,928,190 +8.66(+3.58%)
Nov 13, 2023 241.19 242.32 238.64 241.68 960,684 -0.63(-0.26%)
Nov 10, 2023 238.51 243.06 237.11 242.31 1,258,477 +4.77(+2.01%)
Nov 09, 2023 242.82 242.82 237.11 237.55 958,618 -4.12(-1.70%)
Nov 08, 2023 241.29 241.85 239.20 241.66 1,121,724 +1.15(+0.48%)
Nov 07, 2023 239.30 241.93 238.66 240.51 963,154 -1.11(-0.46%)
Nov 06, 2023 243.62 243.96 238.25 241.62 1,033,642 -1.78(-0.73%)
Nov 03, 2023 245.44 246.22 243.17 243.41 1,431,098 -0.11(-0.04%)
Nov 02, 2023 241.51 245.47 241.51 243.51 1,514,089 +3.96(+1.65%)
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.