Skip to main content

FedEx Corp (NY: FDX )

227.81 -6.00 (-2.57%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 241.00 242.00 226.70 233.81 3,736,595 -6.28(-2.62%)
Jun 28, 2022 244.00 248.15 239.62 240.09 2,588,130 -0.38(-0.16%)
Jun 27, 2022 246.94 247.93 240.20 240.47 2,534,951 -2.77(-1.14%)
Jun 24, 2022 237.02 248.76 236.34 243.24 8,395,260 +15.11(+6.62%)
Jun 23, 2022 229.50 230.25 224.36 228.13 4,289,855 -0.89(-0.39%)
Jun 22, 2022 227.15 231.75 227.14 229.02 2,035,310 -1.50(-0.65%)
Jun 21, 2022 234.15 236.50 228.86 230.52 2,342,476 +0.62(+0.27%)
Jun 17, 2022 224.10 231.43 222.86 229.90 5,290,465 +4.59(+2.04%)
Jun 16, 2022 226.35 227.42 223.41 225.31 3,063,195 -7.47(-3.21%)
Jun 15, 2022 230.75 239.21 229.35 232.78 5,035,396 +2.83(+1.23%)
Jun 14, 2022 220.40 232.29 219.58 229.95 13,007,106 +28.97(+14.41%)
Jun 13, 2022 201.50 205.05 198.42 200.98 1,983,076 -5.79(-2.80%)
Jun 10, 2022 214.14 215.12 206.63 206.77 2,266,096 -10.23(-4.71%)
Jun 09, 2022 217.20 221.36 215.40 217.00 1,846,824 -0.17(-0.08%)
Jun 08, 2022 217.88 220.53 215.73 217.17 1,555,578 -4.20(-1.90%)
Jun 07, 2022 218.93 221.97 216.59 221.37 1,115,163 -1.48(-0.66%)
Jun 06, 2022 221.00 225.15 219.95 222.85 1,562,939 +4.15(+1.90%)
Jun 03, 2022 219.89 221.27 217.74 218.70 1,379,637 -2.82(-1.27%)
Jun 02, 2022 218.59 224.41 218.25 221.52 1,642,215 +2.85(+1.30%)
Jun 01, 2022 225.00 226.33 216.26 218.67 1,993,370 -5.91(-2.63%)
May 31, 2022 217.78 225.91 215.17 224.58 3,059,190 +4.91(+2.24%)
May 27, 2022 212.89 220.10 212.89 219.67 2,146,552 +7.38(+3.48%)
May 26, 2022 207.26 213.60 206.81 212.29 1,764,149 +7.98(+3.91%)
May 25, 2022 202.73 205.45 198.82 204.31 2,197,042 -0.94(-0.46%)
May 24, 2022 202.65 206.00 197.28 205.25 1,928,664 +0.56(+0.27%)
May 23, 2022 202.19 206.97 200.64 204.69 1,696,324 +3.79(+1.89%)
May 20, 2022 201.96 201.96 195.43 200.90 2,250,515 +1.85(+0.93%)
May 19, 2022 201.09 203.17 195.54 199.05 2,598,301 -4.52(-2.22%)
May 18, 2022 217.22 218.55 202.61 203.57 3,718,718 -17.93(-8.09%)
May 17, 2022 214.47 222.51 213.93 221.50 2,927,024 +11.78(+5.62%)
May 16, 2022 210.47 211.94 208.35 209.72 1,302,689 -1.57(-0.74%)
May 13, 2022 208.69 215.06 208.62 211.29 2,077,301 +3.09(+1.48%)
May 12, 2022 205.32 208.34 202.31 208.20 2,345,509 +1.00(+0.48%)
May 11, 2022 207.71 212.17 206.43 207.20 2,807,310 -0.86(-0.41%)
May 10, 2022 210.28 211.55 202.90 208.06 2,278,495 -0.21(-0.10%)
May 09, 2022 207.32 212.58 205.68 208.27 2,318,769 -1.94(-0.92%)
May 06, 2022 206.42 212.44 203.25 210.21 2,357,774 +2.97(+1.43%)
May 05, 2022 207.00 210.55 204.93 207.24 2,645,865 -2.25(-1.07%)
May 04, 2022 200.60 210.03 199.13 209.49 2,454,002 +10.05(+5.04%)
May 03, 2022 197.26 200.60 195.60 199.44 1,957,820 +2.43(+1.23%)
May 02, 2022 198.94 200.48 192.82 197.01 2,225,473 -1.73(-0.87%)
Apr 29, 2022 205.34 208.87 198.00 198.74 2,343,537 -8.11(-3.92%)
Apr 28, 2022 201.82 207.07 200.59 206.85 2,261,590 +7.59(+3.81%)
Apr 27, 2022 198.22 201.56 196.15 199.26 1,613,881 -0.74(-0.37%)
Apr 26, 2022 204.47 205.29 198.23 200.00 1,937,088 -5.40(-2.63%)
Apr 25, 2022 204.05 205.80 197.70 205.40 2,162,603 +0.19(+0.09%)
Apr 22, 2022 205.62 207.91 204.26 205.21 2,114,794 -1.65(-0.80%)
Apr 21, 2022 209.98 210.75 205.50 206.86 2,099,511 -2.33(-1.11%)
Apr 20, 2022 210.54 214.07 209.08 209.19 1,823,756 +0.38(+0.18%)
Apr 19, 2022 204.55 210.09 204.27 208.81 1,761,291 +5.55(+2.73%)
Apr 18, 2022 205.52 206.98 201.97 203.26 1,509,997 -2.48(-1.21%)
Apr 14, 2022 207.05 208.50 204.95 205.74 1,922,288 -0.57(-0.28%)
Apr 13, 2022 204.40 207.55 203.09 206.31 1,365,565 +1.93(+0.94%)
Apr 12, 2022 204.13 207.17 202.33 204.38 2,031,616 +0.26(+0.13%)
Apr 11, 2022 199.61 207.65 199.61 204.12 2,080,731 +2.60(+1.29%)
Apr 08, 2022 202.09 203.68 199.59 201.52 2,321,170 -2.25(-1.10%)
Apr 07, 2022 203.72 205.04 199.21 203.77 3,223,190 -0.23(-0.11%)
Apr 06, 2022 209.50 209.50 203.55 204.00 3,490,234 -7.03(-3.33%)
Apr 05, 2022 215.33 218.84 210.67 211.03 3,139,799 -6.96(-3.19%)
Apr 04, 2022 218.39 220.86 216.74 217.99 3,481,639 -3.26(-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.