Skip to main content

FedEx Corp (NY: FDX )

295.58 +39.20 (+15.29%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 194.23 195.92 193.85 194.99 1,574,501 +1.88(+0.98%)
Jun 29, 2017 194.70 194.70 192.90 193.11 1,754,336 -1.72(-0.88%)
Jun 28, 2017 193.97 194.99 193.16 194.83 1,630,890 +2.53(+1.32%)
Jun 27, 2017 192.93 193.92 192.26 192.30 1,718,747 -0.92(-0.48%)
Jun 26, 2017 194.15 194.96 192.90 193.22 1,389,386 +0.01(+0.00%)
Jun 23, 2017 189.66 194.66 189.54 193.22 2,839,007 +3.34(+1.76%)
Jun 22, 2017 188.24 190.81 187.17 189.88 2,259,537 -0.60(-0.32%)
Jun 21, 2017 186.62 191.88 184.38 190.48 3,939,000 +3.01(+1.60%)
Jun 20, 2017 188.81 189.31 187.47 187.47 2,611,996 -1.35(-0.71%)
Jun 19, 2017 189.07 189.24 186.72 188.82 2,589,475 +0.40(+0.21%)
Jun 16, 2017 188.73 189.65 187.59 188.42 2,058,105 +0.04(+0.02%)
Jun 15, 2017 186.04 188.70 185.97 188.37 1,431,208 +1.39(+0.74%)
Jun 14, 2017 188.08 188.08 185.90 186.99 1,240,178 -0.47(-0.25%)
Jun 13, 2017 187.88 188.55 186.58 187.45 1,353,090 +0.27(+0.14%)
Jun 12, 2017 184.51 187.38 183.73 187.18 2,057,139 +2.43(+1.32%)
Jun 09, 2017 184.29 185.38 183.45 184.75 1,689,000 +0.50(+0.27%)
Jun 08, 2017 185.22 182.87 184.25 2,206,736 -0.28(-0.15%)
Jun 07, 2017 181.97 184.67 181.19 184.52 2,430,621 +2.67(+1.47%)
Jun 06, 2017 180.17 183.41 179.77 181.86 2,368,566 +0.82(+0.45%)
Jun 05, 2017 181.41 182.96 180.86 181.03 1,922,713 -0.77(-0.42%)
Jun 02, 2017 178.16 183.40 177.99 181.80 3,381,870 +4.25(+2.39%)
Jun 01, 2017 174.17 177.90 173.59 177.55 1,586,461 +4.05(+2.33%)
May 31, 2017 173.90 173.92 171.79 173.50 1,455,777 -0.04(-0.02%)
May 30, 2017 173.49 174.53 172.47 173.54 1,210,510 -0.34(-0.20%)
May 26, 2017 173.44 174.49 173.27 173.88 846,867 -0.49(-0.28%)
May 25, 2017 173.38 174.49 172.69 174.37 1,516,635 +1.38(+0.80%)
May 24, 2017 173.14 173.56 172.40 173.00 802,801 +0.19(+0.11%)
May 23, 2017 171.57 173.03 170.90 172.81 1,013,332 +1.26(+0.74%)
May 22, 2017 170.42 171.77 169.57 171.54 1,210,565 +2.04(+1.20%)
May 19, 2017 169.44 171.13 168.95 169.50 1,461,394 +0.57(+0.34%)
May 18, 2017 168.72 170.73 166.49 168.93 1,792,738 +1.11(+0.66%)
May 17, 2017 173.77 172.59 167.44 167.82 2,551,975 -5.95(-3.43%)
May 16, 2017 174.40 174.77 173.68 173.77 1,194,530 -0.55(-0.32%)
May 15, 2017 171.75 175.38 171.21 174.33 2,333,282 +2.77(+1.62%)
May 12, 2017 169.87 171.92 169.87 171.55 1,510,752 +0.73(+0.43%)
May 11, 2017 169.30 171.11 168.22 170.82 1,484,389 +0.98(+0.57%)
May 10, 2017 170.55 170.96 169.18 169.84 1,084,783 -0.93(-0.55%)
May 09, 2017 171.28 171.52 169.75 170.78 1,261,853 -0.29(-0.17%)
May 08, 2017 171.97 171.97 170.80 171.06 1,178,230 -1.17(-0.68%)
May 05, 2017 171.42 172.57 170.72 172.23 1,247,305 +1.10(+0.64%)
May 04, 2017 170.40 171.17 169.96 171.13 1,521,079 +1.14(+0.67%)
May 03, 2017 169.21 170.18 168.68 170.00 899,341 +0.80(+0.47%)
May 02, 2017 168.86 169.84 168.49 169.20 1,295,380 +0.72(+0.42%)
May 01, 2017 169.99 170.33 168.42 168.48 1,507,757 -1.31(-0.77%)
Apr 28, 2017 171.94 172.14 168.97 169.80 1,538,891 -1.80(-1.05%)
Apr 27, 2017 170.07 172.19 168.94 171.60 2,367,900 +1.91(+1.12%)
Apr 26, 2017 169.23 171.02 168.84 169.69 1,785,242 +0.55(+0.32%)
Apr 25, 2017 169.35 170.60 168.81 169.15 1,645,233 +0.37(+0.22%)
Apr 24, 2017 167.83 168.87 167.66 168.78 1,713,114 +2.94(+1.77%)
Apr 21, 2017 167.37 167.96 165.82 165.84 1,927,127 -1.07(-0.64%)
Apr 20, 2017 165.27 167.34 164.51 166.92 1,868,231 +2.61(+1.59%)
Apr 19, 2017 165.72 166.55 163.70 164.30 1,751,033 -0.05(-0.03%)
Apr 18, 2017 165.47 166.29 164.29 164.35 1,704,737 -1.73(-1.04%)
Apr 17, 2017 165.03 166.40 163.87 166.08 2,650,724 +1.62(+0.99%)
Apr 13, 2017 166.93 167.20 164.44 164.46 3,007,032 -2.31(-1.38%)
Apr 12, 2017 172.86 172.96 166.62 166.76 3,828,851 -5.98(-3.46%)
Apr 11, 2017 174.59 174.66 172.47 172.74 2,674,028 -2.48(-1.42%)
Apr 10, 2017 175.56 176.54 174.75 175.22 1,287,462 +0.10(+0.06%)
Apr 07, 2017 175.03 176.23 174.87 175.12 1,800,935 -0.30(-0.17%)
Apr 06, 2017 175.44 176.57 175.12 175.43 1,575,844 +0.12(+0.07%)
Apr 05, 2017 176.33 178.28 174.99 175.30 1,844,798 -0.38(-0.21%)
Apr 04, 2017 174.60 175.96 174.23 175.68 2,085,444 +0.81(+0.47%)
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.