FedEx Corp (NY: FDX )

255.70 USD -0.57 (-0.22%)
Streaming Delayed Price Updated: 8:54 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 254.26 258.34 253.40 256.27 2,864,815 +4.05(+1.61%)
Jan 13, 2021 250.50 253.87 248.20 252.22 3,009,304 +3.18(+1.28%)
Jan 12, 2021 246.08 249.62 243.00 249.04 4,373,250 +3.73(+1.52%)
Jan 11, 2021 243.00 246.46 242.72 245.31 3,413,226 +0.35(+0.14%)
Jan 08, 2021 246.52 247.36 242.42 244.96 4,583,800 -1.07(-0.43%)
Jan 07, 2021 254.09 256.21 245.45 246.03 5,645,317 -7.53(-2.97%)
Jan 06, 2021 250.46 258.98 250.38 253.56 3,599,559 +0.38(+0.15%)
Jan 05, 2021 251.50 254.77 250.05 253.18 3,266,505 -0.01(-0.00%)
Jan 04, 2021 260.40 260.50 250.90 253.19 3,793,546 -6.43(-2.48%)
Dec 31, 2020 259.62 259.62 259.62 2,690,797 -0.36(-0.14%)
Dec 30, 2020 262.20 262.68 258.36 259.98 2,690,797 -1.58(-0.60%)
Dec 29, 2020 263.95 265.45 259.67 261.56 2,673,104 -1.38(-0.52%)
Dec 28, 2020 269.84 270.10 261.81 262.94 3,616,294 -5.88(-2.19%)
Dec 24, 2020 271.36 272.03 267.19 268.82 1,649,300 -1.89(-0.70%)
Dec 23, 2020 273.64 276.64 270.62 270.71 2,339,820 -2.57(-0.94%)
Dec 22, 2020 272.50 273.34 268.28 273.28 3,553,664 +1.34(+0.49%)
Dec 21, 2020 271.66 273.50 268.51 271.94 4,979,809 -3.63(-1.32%)
Dec 18, 2020 283.50 284.52 274.96 275.57 15,457,100 -16.69(-5.71%)
Dec 17, 2020 289.41 293.90 286.22 292.26 5,892,775 +3.45(+1.19%)
Dec 16, 2020 287.38 290.85 286.61 288.81 2,600,953 +3.07(+1.07%)
Dec 15, 2020 286.01 289.46 283.11 285.74 3,018,080 +0.20(+0.07%)
Dec 14, 2020 296.00 296.35 285.41 285.54 2,923,952 -3.93(-1.36%)
Dec 11, 2020 289.78 291.88 286.19 289.47 2,354,500 -1.43(-0.49%)
Dec 10, 2020 291.26 294.38 288.61 290.90 2,952,688 -4.42(-1.50%)
Dec 09, 2020 303.50 305.66 293.46 295.32 2,638,025 -6.13(-2.03%)
Dec 08, 2020 298.00 303.65 297.72 301.45 2,887,438 +4.41(+1.48%)
Dec 07, 2020 296.90 297.04 293.20 297.04 1,482,326 +2.16(+0.73%)
Dec 04, 2020 294.36 298.98 293.12 294.88 1,847,600 +2.18(+0.74%)
Dec 03, 2020 291.72 296.34 289.78 292.70 1,954,729 +0.98(+0.34%)
Dec 02, 2020 287.22 293.84 285.03 291.72 2,516,744 +3.96(+1.38%)
Dec 01, 2020 293.56 297.66 287.60 287.76 3,050,988 +1.18(+0.41%)
Nov 30, 2020 287.99 290.90 280.54 286.58 3,187,075 -0.83(-0.29%)
Nov 27, 2020 290.80 291.20 285.35 287.41 1,248,000 -0.89(-0.31%)
Nov 25, 2020 291.81 292.78 286.56 288.30 2,299,500 -3.38(-1.16%)
Nov 24, 2020 289.59 296.08 285.30 291.68 3,711,706 +5.33(+1.86%)
Nov 23, 2020 280.21 286.40 280.20 286.35 2,432,596 +9.66(+3.49%)
Nov 20, 2020 280.97 281.66 276.69 276.69 1,887,600 -3.16(-1.13%)
Nov 19, 2020 283.77 285.00 276.88 279.85 2,372,772 -2.65(-0.94%)
Nov 18, 2020 285.70 289.76 282.49 282.50 2,871,780 -2.55(-0.89%)
Nov 17, 2020 281.87 286.20 276.90 285.05 2,804,740 +5.22(+1.87%)
Nov 16, 2020 272.86 280.88 270.42 279.83 2,465,720 +7.92(+2.91%)
Nov 13, 2020 267.99 273.72 267.99 271.91 1,595,000 +4.75(+1.78%)
Nov 12, 2020 269.23 270.89 263.99 267.16 1,924,041 -0.65(-0.24%)
Nov 11, 2020 271.17 271.31 266.00 267.81 1,932,279 +0.54(+0.20%)
Nov 10, 2020 264.38 268.77 258.00 267.27 2,871,571 +3.39(+1.28%)
Nov 09, 2020 274.22 274.50 256.35 263.88 5,901,315 -15.89(-5.68%)
Nov 06, 2020 278.52 284.30 277.12 279.77 1,894,700 +0.70(+0.25%)
Nov 05, 2020 273.00 282.27 273.00 279.07 2,228,148 +9.97(+3.70%)
Nov 04, 2020 276.71 278.80 268.53 269.10 2,807,034 -5.38(-1.96%)
Nov 03, 2020 271.95 276.92 268.12 274.48 2,627,171 +7.50(+2.81%)
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.