Stock Quote

FedEx Corp (NY: FDX )

232.98 USD +0.14 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 231.30 233.36 230.71 232.84 3,831,457 +1.54(+0.67%)
Oct 20, 2021 230.33 231.96 229.16 231.30 2,516,154 +1.98(+0.86%)
Oct 19, 2021 229.15 230.39 227.68 229.32 2,087,401 +1.34(+0.59%)
Oct 18, 2021 228.02 229.75 226.68 227.98 2,673,829 -1.14(-0.50%)
Oct 15, 2021 228.35 229.50 227.33 229.12 4,177,940 +1.67(+0.73%)
Oct 14, 2021 226.40 228.57 225.90 227.45 2,842,156 +3.72(+1.66%)
Oct 13, 2021 222.02 225.43 219.51 223.73 4,596,142 +2.41(+1.09%)
Oct 12, 2021 219.82 222.08 219.68 221.32 2,541,416 +1.50(+0.68%)
Oct 11, 2021 224.03 224.58 219.36 219.82 2,883,471 -3.62(-1.62%)
Oct 08, 2021 222.40 223.94 221.42 223.44 2,365,001 +0.49(+0.22%)
Oct 07, 2021 227.00 227.66 222.48 222.95 3,953,868 -1.25(-0.56%)
Oct 06, 2021 222.08 224.94 219.83 224.20 3,652,256 -0.07(-0.03%)
Oct 05, 2021 217.50 226.46 216.34 224.27 5,325,422 +6.40(+2.94%)
Oct 04, 2021 221.24 224.00 217.26 217.87 3,922,669 -4.66(-2.09%)
Oct 01, 2021 220.01 224.10 218.18 222.53 4,033,156 +3.24(+1.48%)
Sep 30, 2021 221.59 223.17 219.03 219.29 3,857,155 -1.80(-0.81%)
Sep 29, 2021 223.00 224.09 220.80 221.09 3,733,793 -1.31(-0.59%)
Sep 28, 2021 225.82 228.05 221.76 222.40 4,715,398 -4.11(-1.81%)
Sep 27, 2021 226.00 229.25 225.90 226.51 4,333,089 -0.13(-0.06%)
Sep 24, 2021 228.00 229.00 226.60 226.64 4,973,965 -2.28(-1.00%)
Sep 23, 2021 229.07 231.29 228.08 228.92 7,087,504 -0.16(-0.07%)
Sep 22, 2021 234.18 234.98 228.98 229.08 17,775,985 -22.99(-9.12%)
Sep 21, 2021 253.00 253.88 248.78 252.07 4,457,503 +1.27(+0.51%)
Sep 20, 2021 252.11 253.98 248.16 250.80 3,469,496 -4.42(-1.73%)
Sep 17, 2021 255.40 257.71 254.09 255.22 3,087,078 -3.16(-1.22%)
Sep 16, 2021 257.97 259.39 256.04 258.38 1,711,204 +1.79(+0.70%)
Sep 15, 2021 256.31 259.64 254.88 256.59 2,285,667 +1.39(+0.54%)
Sep 14, 2021 262.21 262.96 254.71 255.20 2,581,479 -6.66(-2.54%)
Sep 13, 2021 259.46 261.89 257.75 261.86 1,847,389 +4.31(+1.67%)
Sep 10, 2021 261.54 262.22 257.25 257.55 1,719,193 -1.67(-0.64%)
Sep 09, 2021 259.13 262.73 257.29 259.22 2,132,134 -1.80(-0.69%)
Sep 08, 2021 263.25 263.29 258.84 261.02 1,963,053 -2.62(-0.99%)
Sep 07, 2021 266.31 267.37 262.96 263.64 1,634,698 -2.40(-0.90%)
Sep 03, 2021 266.55 268.58 264.89 266.04 1,525,486 -1.05(-0.39%)
Sep 02, 2021 266.31 268.98 266.24 267.09 1,311,441 +1.16(+0.44%)
Sep 01, 2021 266.09 267.44 263.54 265.93 1,760,892 +0.24(+0.09%)
Aug 31, 2021 266.06 266.93 264.68 265.69 1,637,412 +0.15(+0.06%)
Aug 30, 2021 268.75 268.85 265.43 265.54 1,760,802 -2.36(-0.88%)
Aug 27, 2021 267.45 269.25 266.91 267.90 1,552,020 +0.44(+0.16%)
Aug 26, 2021 269.94 269.94 266.79 267.46 1,311,842 -2.91(-1.08%)
Aug 25, 2021 268.00 271.85 267.31 270.37 2,116,056 +2.56(+0.96%)
Aug 24, 2021 266.78 269.08 266.30 267.81 2,111,443 +0.91(+0.34%)
Aug 23, 2021 268.00 269.14 266.67 266.90 2,040,550 +0.35(+0.13%)
Aug 20, 2021 266.40 268.50 264.07 266.55 2,404,553 -1.01(-0.38%)
Aug 19, 2021 270.00 270.73 265.04 267.56 3,099,820 -5.20(-1.91%)
Aug 18, 2021 276.06 277.63 272.42 272.76 2,135,620 -5.10(-1.84%)
Aug 17, 2021 279.21 280.50 274.79 277.86 2,939,901 -3.80(-1.35%)
Aug 16, 2021 276.80 282.88 275.16 281.66 2,759,256 +4.48(+1.62%)
Aug 13, 2021 275.23 278.75 274.76 277.18 1,946,202 +1.08(+0.39%)
Aug 12, 2021 276.50 278.61 273.69 276.10 1,211,463 -0.17(-0.06%)
Aug 11, 2021 272.42 277.16 271.26 276.27 2,017,048 +5.01(+1.85%)
Aug 10, 2021 272.50 274.37 270.96 271.26 2,144,357 -1.41(-0.52%)
Aug 09, 2021 275.05 275.98 272.56 272.67 1,846,372 -3.60(-1.30%)
Aug 06, 2021 276.67 278.45 275.03 276.27 1,701,797 +0.47(+0.17%)
Aug 05, 2021 275.90 277.78 274.67 275.80 2,089,710 +0.68(+0.25%)
Aug 04, 2021 279.33 280.29 275.08 275.12 1,977,517 -5.69(-2.03%)
Aug 03, 2021 276.28 281.71 274.25 280.81 2,150,354 +4.65(+1.68%)
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.