Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FedEx Corp (NY: FDX )

248.09 -1.97 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 250.00 254.32 248.12 253.96 1,747,148 +4.38(+1.75%)
May 30, 2024 246.15 249.70 245.50 249.58 1,084,404 +4.47(+1.82%)
May 29, 2024 245.84 247.03 244.31 245.11 1,108,081 -2.93(-1.18%)
May 28, 2024 247.20 249.43 246.71 248.04 1,229,063 +0.45(+0.18%)
May 24, 2024 250.00 250.89 246.31 247.59 1,096,591 -1.70(-0.68%)
May 23, 2024 251.55 252.15 246.90 249.29 1,446,505 -2.78(-1.10%)
May 22, 2024 252.00 252.66 249.79 252.07 1,766,063 -0.26(-0.10%)
May 21, 2024 254.00 254.80 250.93 252.33 1,027,103 -2.38(-0.93%)
May 20, 2024 256.99 257.41 254.07 254.71 899,533 -2.54(-0.99%)
May 17, 2024 260.08 260.08 256.28 257.25 1,419,702 -1.53(-0.59%)
May 16, 2024 258.56 260.99 257.41 258.78 1,136,245 -0.54(-0.21%)
May 15, 2024 260.00 260.73 258.19 259.32 1,145,623 +0.28(+0.11%)
May 14, 2024 267.22 267.62 258.35 259.04 2,533,638 -7.85(-2.94%)
May 13, 2024 266.03 268.33 265.03 266.89 2,036,420 +1.16(+0.44%)
May 10, 2024 262.06 265.95 262.06 265.73 1,092,426 +3.67(+1.40%)
May 09, 2024 258.18 262.51 258.18 262.06 923,691 +4.05(+1.57%)
May 08, 2024 257.78 259.00 255.81 258.01 1,453,863 -1.46(-0.56%)
May 07, 2024 261.23 262.04 258.49 259.47 1,482,469 -0.82(-0.32%)
May 06, 2024 262.84 263.00 260.17 260.29 929,145 -0.36(-0.14%)
May 03, 2024 263.50 265.57 259.85 260.65 1,085,244 -1.38(-0.53%)
May 02, 2024 263.29 263.88 260.01 262.03 1,311,631 +1.30(+0.50%)
May 01, 2024 261.65 263.03 259.78 260.73 901,042 -1.05(-0.40%)
Apr 30, 2024 264.84 264.97 261.66 261.78 853,579 -4.08(-1.53%)
Apr 29, 2024 266.53 268.24 263.96 265.86 787,189 +0.02(+0.01%)
Apr 26, 2024 264.13 267.45 263.31 265.84 958,877 +0.32(+0.12%)
Apr 25, 2024 263.94 265.80 262.70 265.52 876,129 -0.55(-0.21%)
Apr 24, 2024 270.51 271.33 263.58 266.07 1,696,416 -5.68(-2.09%)
Apr 23, 2024 270.42 273.91 270.00 271.75 1,186,581 +1.60(+0.59%)
Apr 22, 2024 268.67 271.94 267.02 270.15 1,246,630 +3.16(+1.18%)
Apr 19, 2024 264.24 269.10 263.46 266.99 1,894,373 +3.62(+1.37%)
Apr 18, 2024 264.11 265.20 262.08 263.37 1,063,656 +0.30(+0.11%)
Apr 17, 2024 264.40 265.93 262.22 263.07 1,371,862 -1.87(-0.71%)
Apr 16, 2024 266.58 266.85 263.16 264.94 1,421,133 -1.80(-0.67%)
Apr 15, 2024 270.82 271.61 266.15 266.74 998,879 -1.06(-0.40%)
Apr 12, 2024 271.11 271.72 265.90 267.80 1,176,475 -4.38(-1.61%)
Apr 11, 2024 270.39 273.06 269.70 272.18 1,031,925 +1.88(+0.70%)
Apr 10, 2024 272.23 273.87 267.76 270.30 2,603,181 -6.07(-2.20%)
Apr 09, 2024 275.03 276.55 273.60 276.37 1,223,816 +0.80(+0.29%)
Apr 08, 2024 274.98 276.52 274.26 275.57 2,048,690 +2.05(+0.75%)
Apr 05, 2024 275.00 275.95 272.16 273.52 1,568,955 -1.99(-0.72%)
Apr 04, 2024 280.43 281.19 274.40 275.51 1,836,484 -2.98(-1.07%)
Apr 03, 2024 276.68 279.64 276.68 278.49 1,805,698 +3.20(+1.16%)
Apr 02, 2024 276.51 277.93 273.84 275.29 2,515,495 -4.84(-1.73%)
Apr 01, 2024 284.24 287.09 279.37 280.13 2,783,753 -9.61(-3.32%)
Mar 28, 2024 287.28 290.44 290.20 289.74 1,650,868 +1.86(+0.65%)
Mar 27, 2024 289.81 289.81 284.30 287.88 1,786,543 -1.11(-0.38%)
Mar 26, 2024 283.13 290.87 282.86 288.99 4,527,738 +6.42(+2.27%)
Mar 25, 2024 280.78 283.01 277.55 282.57 3,028,433 -1.75(-0.62%)
Mar 22, 2024 286.00 291.27 281.40 284.32 8,186,602 +19.47(+7.35%)
Mar 21, 2024 259.55 265.53 259.54 264.85 4,858,349 +4.86(+1.87%)
Mar 20, 2024 256.62 260.18 255.01 259.99 1,888,856 +3.37(+1.31%)
Mar 19, 2024 252.93 257.27 252.51 256.62 1,444,328 +3.44(+1.36%)
Mar 18, 2024 253.32 254.94 251.68 253.18 1,558,485 -0.11(-0.04%)
Mar 15, 2024 252.87 255.81 252.33 253.29 3,296,732 -2.24(-0.88%)
Mar 14, 2024 254.67 256.36 253.54 255.53 1,329,694 +0.31(+0.12%)
Mar 13, 2024 255.55 258.18 255.16 255.22 1,491,840 +1.00(+0.39%)
Mar 12, 2024 253.25 258.21 253.19 254.22 1,912,408 +1.52(+0.60%)
Mar 11, 2024 247.84 253.40 247.84 252.70 1,474,998 +5.02(+2.03%)
Mar 08, 2024 250.07 250.29 247.49 247.68 1,117,100 -1.30(-0.52%)
Mar 07, 2024 248.45 249.91 247.74 248.98 1,544,381 +1.83(+0.74%)
Mar 06, 2024 248.55 250.38 246.18 247.15 1,658,244 -0.32(-0.13%)
Mar 05, 2024 244.34 247.54 243.93 247.47 1,387,999 +1.94(+0.79%)
Mar 04, 2024 243.81 246.85 243.29 245.53 1,602,625 +0.17(+0.07%)
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.