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

FedEx Corp (NY: FDX )

298.94 -0.90 (-0.30%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jul 1, 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 (%)
Feb 29, 2024 243.21 246.85 242.64 246.37 2,818,626 +4.55(+1.88%)
Feb 28, 2024 236.83 241.97 236.57 241.82 1,456,912 +2.94(+1.23%)
Feb 27, 2024 238.80 240.06 238.38 238.88 1,040,839 +0.28(+0.12%)
Feb 26, 2024 239.10 241.34 238.00 238.60 1,308,228 -2.31(-0.96%)
Feb 23, 2024 241.68 242.39 239.99 240.92 1,140,713 -0.69(-0.29%)
Feb 22, 2024 239.61 241.75 239.06 241.61 1,358,074 +2.72(+1.14%)
Feb 21, 2024 237.22 239.02 235.72 238.89 1,511,767 +1.85(+0.78%)
Feb 20, 2024 234.05 237.16 232.86 237.04 1,688,710 +1.93(+0.82%)
Feb 16, 2024 233.35 235.70 232.00 235.11 2,135,353 +1.06(+0.45%)
Feb 15, 2024 233.80 235.83 233.28 234.05 1,535,888 -0.31(-0.13%)
Feb 14, 2024 234.94 235.22 232.85 234.36 1,468,838 +0.44(+0.19%)
Feb 13, 2024 238.24 238.32 232.59 233.92 2,539,572 -7.97(-3.29%)
Feb 12, 2024 240.17 242.04 239.33 241.89 1,791,938 +1.80(+0.75%)
Feb 09, 2024 239.53 240.28 237.62 240.09 1,805,140 +0.86(+0.36%)
Feb 08, 2024 239.37 240.80 237.90 239.22 1,866,408 -0.38(-0.16%)
Feb 07, 2024 239.49 240.74 237.81 239.60 2,178,220 +0.80(+0.34%)
Feb 06, 2024 236.40 241.23 236.22 238.80 2,653,286 +2.98(+1.26%)
Feb 05, 2024 238.27 239.08 235.46 235.82 2,651,374 -4.01(-1.67%)
Feb 02, 2024 238.98 241.27 236.84 239.83 2,020,494 +0.41(+0.17%)
Feb 01, 2024 238.87 240.06 236.68 239.42 2,442,121 +0.65(+0.27%)
Jan 31, 2024 240.87 241.90 238.03 238.77 3,021,612 -2.45(-1.02%)
Jan 30, 2024 240.78 244.46 238.83 241.22 4,012,272 -4.22(-1.72%)
Jan 29, 2024 248.24 248.39 243.44 245.44 2,638,708 -3.48(-1.40%)
Jan 26, 2024 250.77 251.78 248.16 248.92 1,774,332 -1.56(-0.62%)
Jan 25, 2024 249.22 252.18 248.83 250.49 1,731,266 +3.36(+1.36%)
Jan 24, 2024 249.53 250.87 246.19 247.12 2,506,614 -1.11(-0.45%)
Jan 23, 2024 248.56 249.21 246.69 248.23 1,654,861 +0.16(+0.06%)
Jan 22, 2024 244.81 249.10 244.81 248.07 2,302,929 +4.12(+1.69%)
Jan 19, 2024 242.23 244.07 239.49 243.95 2,456,147 +2.43(+1.01%)
Jan 18, 2024 242.36 242.36 239.47 241.52 2,014,627 +0.77(+0.32%)
Jan 17, 2024 239.47 242.23 238.98 240.75 1,924,045 -1.73(-0.71%)
Jan 16, 2024 244.67 244.61 241.11 242.48 2,832,066 -3.49(-1.42%)
Jan 12, 2024 247.66 248.90 245.01 245.97 1,620,924 -2.26(-0.91%)
Jan 11, 2024 247.53 249.10 245.79 248.23 2,040,796 +0.04(+0.02%)
Jan 10, 2024 244.21 248.47 243.46 248.19 1,988,888 +3.52(+1.44%)
Jan 09, 2024 244.52 246.11 244.06 244.67 1,530,053 -1.33(-0.54%)
Jan 08, 2024 245.68 247.23 243.54 245.99 2,249,219 +1.76(+0.72%)
Jan 05, 2024 242.48 246.23 241.96 244.23 2,292,117 +1.50(+0.62%)
Jan 04, 2024 244.67 245.15 242.52 242.73 2,941,518 -2.33(-0.95%)
Jan 03, 2024 247.66 247.66 243.23 245.05 2,980,294 -4.55(-1.82%)
Jan 02, 2024 248.88 250.30 247.62 249.60 2,514,310 -0.72(-0.29%)
Dec 29, 2023 251.41 252.96 249.23 250.33 1,969,571 -0.60(-0.24%)
Dec 28, 2023 248.16 251.33 247.98 250.93 2,268,944 +2.61(+1.05%)
Dec 27, 2023 250.12 251.99 248.10 248.32 3,165,006 -1.04(-0.42%)
Dec 26, 2023 247.39 250.64 246.60 249.36 3,630,049 +3.92(+1.60%)
Dec 22, 2023 244.64 246.81 243.28 245.44 3,382,701 +0.66(+0.27%)
Dec 21, 2023 245.52 246.15 242.07 244.78 5,905,140 +1.10(+0.45%)
Dec 20, 2023 243.93 250.04 243.36 243.68 18,981,740 -33.40(-12.05%)
Dec 19, 2023 278.13 280.62 275.59 277.07 6,501,324 -1.90(-0.68%)
Dec 18, 2023 280.29 282.55 277.71 278.97 2,491,312 +0.62(+0.22%)
Dec 15, 2023 274.95 281.55 273.99 278.35 2,797,183 +1.81(+0.65%)
Dec 14, 2023 274.60 279.29 273.09 276.54 2,919,852 +5.57(+2.06%)
Dec 13, 2023 269.20 272.00 265.75 270.97 1,514,305 +0.81(+0.30%)
Dec 12, 2023 270.62 273.36 269.30 270.16 1,556,182 +1.61(+0.60%)
Dec 11, 2023 269.12 271.04 268.26 268.55 1,309,155 -0.82(-0.30%)
Dec 08, 2023 264.63 270.90 264.58 269.37 2,068,046 +5.78(+2.19%)
Dec 07, 2023 263.95 264.92 261.51 263.59 1,355,346 +0.41(+0.16%)
Dec 06, 2023 263.39 264.97 262.37 263.17 1,674,621 +1.11(+0.42%)
Dec 05, 2023 260.23 263.24 258.54 262.06 1,194,248 +0.47(+0.18%)
Dec 04, 2023 258.66 263.75 257.93 261.59 1,442,138 +1.16(+0.45%)
Dec 01, 2023 255.24 261.29 254.62 260.43 2,025,551 +5.51(+2.16%)
Nov 30, 2023 250.00 255.27 248.36 254.92 1,833,807 +4.83(+1.93%)
Nov 29, 2023 251.73 253.37 249.60 250.09 1,027,607 +0.51(+0.21%)
Nov 28, 2023 250.22 252.43 248.35 249.58 1,159,418 -0.19(-0.07%)
Nov 27, 2023 251.97 252.96 247.86 249.77 1,814,828 -3.95(-1.56%)
Nov 24, 2023 253.34 255.29 252.59 253.72 459,124 +1.13(+0.45%)
Nov 22, 2023 253.67 253.67 251.27 252.59 969,547 +0.59(+0.23%)
Nov 21, 2023 251.21 252.70 249.44 252.00 864,734 +0.31(+0.13%)
Nov 20, 2023 251.50 252.72 248.57 251.68 1,220,035 -0.40(-0.16%)
Nov 17, 2023 252.97 253.69 249.80 252.08 1,250,299 +0.99(+0.40%)
Nov 16, 2023 253.00 253.85 247.73 251.09 1,517,459 -2.44(-0.96%)
Nov 15, 2023 250.09 257.96 250.09 253.53 2,153,896 +3.19(+1.27%)
Nov 14, 2023 245.19 252.03 244.51 250.34 1,928,190 +8.66(+3.58%)
Nov 13, 2023 241.19 242.32 238.64 241.68 960,684 -0.63(-0.26%)
Nov 10, 2023 238.51 243.06 237.11 242.31 1,258,477 +4.77(+2.01%)
Nov 09, 2023 242.82 242.82 237.11 237.55 958,618 -4.12(-1.70%)
Nov 08, 2023 241.29 241.85 239.20 241.66 1,121,724 +1.15(+0.48%)
Nov 07, 2023 239.30 241.93 238.66 240.51 963,154 -1.11(-0.46%)
Nov 06, 2023 243.62 243.96 238.25 241.62 1,033,642 -1.78(-0.73%)
Nov 03, 2023 245.44 246.22 243.17 243.41 1,431,098 -0.11(-0.04%)
Nov 02, 2023 241.51 245.47 241.51 243.51 1,514,089 +3.96(+1.65%)
Nov 01, 2023 236.93 241.61 236.07 239.56 2,111,246 +3.08(+1.30%)
Oct 31, 2023 234.58 237.04 233.12 236.47 1,574,163 +3.23(+1.39%)
Oct 30, 2023 226.06 234.04 225.61 233.24 2,113,522 +7.86(+3.49%)
Oct 27, 2023 225.01 229.67 223.66 225.38 2,035,256 +0.90(+0.40%)
Oct 26, 2023 230.88 232.16 221.30 224.49 3,033,691 -7.17(-3.10%)
Oct 25, 2023 237.07 237.73 230.79 231.66 1,637,137 -6.37(-2.68%)
Oct 24, 2023 235.69 239.40 235.47 238.03 1,492,050 +3.65(+1.56%)
Oct 23, 2023 236.08 238.21 233.37 234.38 1,363,125 -2.61(-1.10%)
Oct 20, 2023 240.69 242.10 235.01 236.99 1,706,037 -2.63(-1.10%)
Oct 19, 2023 240.46 243.53 238.68 239.62 1,409,709 -0.31(-0.13%)
Oct 18, 2023 241.40 242.35 238.26 239.93 1,870,677 -4.35(-1.78%)
Oct 17, 2023 241.65 245.68 241.08 244.28 1,484,904 +0.46(+0.19%)
Oct 16, 2023 240.57 247.27 239.48 243.82 2,056,935 +4.65(+1.94%)
Oct 13, 2023 247.88 249.97 237.40 239.17 2,964,848 -9.06(-3.65%)
Oct 12, 2023 251.31 252.13 246.30 248.23 2,553,429 -3.37(-1.34%)
Oct 11, 2023 252.62 253.04 248.76 251.60 2,181,890 -1.31(-0.52%)
Oct 10, 2023 251.75 255.29 251.50 252.91 1,523,433 +1.05(+0.42%)
Oct 09, 2023 251.15 252.99 249.06 251.86 1,752,422 -2.15(-0.85%)
Oct 06, 2023 255.27 256.50 253.44 254.00 1,604,816 -1.24(-0.49%)
Oct 05, 2023 254.79 256.15 253.59 255.25 1,482,125 -0.88(-0.34%)
Oct 04, 2023 256.23 257.55 251.81 256.12 2,185,592 -0.14(-0.05%)
Oct 03, 2023 260.34 261.49 255.38 256.26 2,122,075 -4.85(-1.86%)
Oct 02, 2023 261.98 262.69 259.57 261.11 1,942,414 +0.19(+0.07%)
Sep 29, 2023 265.32 266.37 259.67 260.92 2,428,008 -1.50(-0.57%)
Sep 28, 2023 258.10 264.12 257.06 262.42 2,069,798 +3.67(+1.42%)
Sep 27, 2023 257.94 259.11 256.12 258.74 1,914,710 +1.30(+0.50%)
Sep 26, 2023 261.13 262.33 256.10 257.44 2,403,615 -4.96(-1.89%)
Sep 25, 2023 256.36 263.41 261.22 262.40 2,392,130 +5.26(+2.05%)
Sep 22, 2023 258.07 260.75 255.16 257.15 2,870,028 -0.75(-0.29%)
Sep 21, 2023 258.04 264.33 255.31 257.89 7,188,769 +11.16(+4.52%)
Sep 20, 2023 247.85 250.34 246.39 246.74 4,053,357 +0.52(+0.21%)
Sep 19, 2023 245.24 247.39 242.33 246.21 2,252,335 +0.68(+0.28%)
Sep 18, 2023 249.96 250.85 245.30 245.53 1,806,878 -4.71(-1.88%)
Sep 15, 2023 254.70 254.71 248.80 250.24 2,107,102 -2.91(-1.15%)
Sep 14, 2023 250.16 254.28 249.99 253.15 1,592,023 +4.80(+1.93%)
Sep 13, 2023 247.13 250.85 246.13 248.35 1,548,044 +0.68(+0.27%)
Sep 12, 2023 249.85 250.79 246.92 247.67 1,151,229 -3.18(-1.27%)
Sep 11, 2023 251.26 251.96 249.48 250.85 1,283,131 +1.37(+0.55%)
Sep 08, 2023 250.65 251.35 247.99 249.48 1,197,821 -1.57(-0.62%)
Sep 07, 2023 252.25 252.30 249.45 251.05 1,233,505 -1.28(-0.51%)
Sep 06, 2023 252.31 253.61 250.38 252.33 1,122,282 +0.83(+0.33%)
Sep 05, 2023 254.99 255.14 251.28 251.50 1,249,812 -4.26(-1.67%)
Sep 01, 2023 257.51 258.35 254.35 255.76 1,465,833 -0.05(-0.02%)
Aug 31, 2023 258.41 259.35 255.40 255.81 1,555,319 -2.81(-1.09%)
Aug 30, 2023 256.45 259.54 254.69 258.62 1,554,942 +3.24(+1.27%)
Aug 29, 2023 252.24 255.43 252.04 255.38 1,830,259 +2.19(+0.86%)
Aug 28, 2023 254.60 257.71 252.12 253.20 1,081,422 -0.37(-0.15%)
Aug 25, 2023 254.19 254.85 249.42 253.57 1,444,023 -0.05(-0.02%)
Aug 24, 2023 253.51 256.27 252.62 253.62 1,832,265 -1.64(-0.64%)
Aug 23, 2023 253.60 256.30 252.14 255.25 1,687,431 +1.44(+0.57%)
Aug 22, 2023 254.75 256.13 251.91 253.81 1,503,298 -0.94(-0.37%)
Aug 21, 2023 256.60 258.13 253.74 254.75 1,661,827 -2.66(-1.03%)
Aug 18, 2023 257.50 259.50 256.15 257.41 2,013,032 -2.21(-0.85%)
Aug 17, 2023 259.86 261.56 258.24 259.62 2,239,413 -0.16(-0.06%)
Aug 16, 2023 259.02 263.06 259.02 259.78 1,505,211 -0.47(-0.18%)
Aug 15, 2023 261.41 261.83 259.63 260.25 1,419,312 -1.36(-0.52%)
Aug 14, 2023 260.73 262.07 259.58 261.61 2,254,433 +1.15(+0.44%)
Aug 11, 2023 260.13 261.21 258.73 260.47 1,229,115 -0.75(-0.29%)
Aug 10, 2023 261.32 262.76 259.70 261.21 1,059,932 +1.03(+0.40%)
Aug 09, 2023 262.18 262.95 259.68 260.18 1,292,088 -2.73(-1.04%)
Aug 08, 2023 258.24 264.52 258.04 262.91 2,092,380 +3.82(+1.48%)
Aug 07, 2023 258.49 261.44 257.01 259.09 1,525,198 +1.33(+0.52%)
Aug 04, 2023 259.71 261.93 257.33 257.75 1,625,984 -0.51(-0.20%)
Aug 03, 2023 259.33 260.88 257.13 258.26 1,847,701 -1.89(-0.73%)
Aug 02, 2023 261.67 262.98 259.79 260.15 1,252,631 -2.66(-1.01%)
Aug 01, 2023 263.91 265.18 260.33 262.81 1,277,485 -1.75(-0.66%)
Jul 31, 2023 263.49 265.54 262.78 264.56 1,077,246 +1.08(+0.41%)
Jul 28, 2023 261.92 264.50 260.88 263.49 1,080,115 +3.41(+1.31%)
Jul 27, 2023 263.39 264.87 259.68 260.08 1,984,215 -2.70(-1.03%)
Jul 26, 2023 255.76 263.94 255.71 262.78 2,806,978 +8.30(+3.26%)
Jul 25, 2023 253.10 256.53 249.56 254.48 2,411,725 +0.87(+0.34%)
Jul 24, 2023 249.91 255.62 249.36 253.61 2,051,325 -0.88(-0.35%)
Jul 21, 2023 255.24 257.23 254.09 254.49 1,823,175 -3.79(-1.47%)
Jul 20, 2023 254.08 259.24 253.83 258.28 2,182,070 +3.21(+1.26%)
Jul 19, 2023 256.28 256.57 252.76 255.07 2,793,352 -1.68(-0.65%)
Jul 18, 2023 256.77 260.30 254.80 256.74 2,823,110 +7.09(+2.84%)
Jul 17, 2023 251.28 251.77 248.82 249.65 1,524,861 -2.67(-1.06%)
Jul 14, 2023 253.04 254.55 251.05 252.31 1,066,118 -0.99(-0.39%)
Jul 13, 2023 256.86 257.62 251.88 253.30 1,783,126 -3.09(-1.20%)
Jul 12, 2023 254.74 257.39 254.23 256.39 2,110,498 +3.15(+1.24%)
Jul 11, 2023 246.97 253.72 246.95 253.25 3,110,392 +6.58(+2.67%)
Jul 10, 2023 245.46 247.49 244.35 246.67 1,605,047 +0.43(+0.18%)
Jul 07, 2023 241.84 248.07 241.84 246.24 2,473,063 +3.51(+1.45%)
Jul 06, 2023 241.73 244.36 241.73 242.73 1,747,819 -0.64(-0.26%)
Jul 05, 2023 241.30 245.38 241.27 243.37 1,646,231 +0.76(+0.31%)
Jul 03, 2023 242.18 243.41 241.26 242.61 1,307,726 -0.34(-0.14%)
Jun 30, 2023 245.01 245.09 240.75 242.95 2,657,308 -2.04(-0.83%)
Jun 29, 2023 243.74 245.00 243.19 244.99 2,528,743 +1.51(+0.62%)
Jun 28, 2023 241.09 244.82 240.20 243.48 3,040,855 +1.65(+0.68%)
Jun 27, 2023 231.38 241.96 231.30 241.84 4,246,108 +11.59(+5.04%)
Jun 26, 2023 228.22 232.32 227.95 230.24 2,250,480 +2.54(+1.12%)
Jun 23, 2023 226.05 229.13 225.56 227.70 3,089,640 -0.58(-0.25%)
Jun 22, 2023 220.52 230.11 219.92 228.28 3,666,841 +6.95(+3.14%)
Jun 21, 2023 219.34 227.72 218.79 221.33 7,270,886 -5.69(-2.51%)
Jun 20, 2023 229.91 230.06 225.37 227.03 5,294,999 -1.77(-0.78%)
Jun 16, 2023 232.62 233.25 228.70 228.80 3,360,672 -2.92(-1.26%)
Jun 15, 2023 225.19 232.15 225.19 231.72 2,368,617 +6.83(+3.04%)
May 08, 2023 223.25 225.79 223.25 224.89 1,085,625 +1.39(+0.62%)
May 05, 2023 221.39 225.13 220.84 223.50 1,188,004 +2.86(+1.29%)
May 04, 2023 222.35 223.04 219.32 220.64 979,917 -2.10(-0.94%)
May 03, 2023 222.29 225.83 221.27 222.74 1,391,754 +0.12(+0.05%)
May 02, 2023 223.37 224.16 220.80 222.62 1,130,785 -2.12(-0.95%)
May 01, 2023 222.67 225.34 222.54 224.75 1,151,240 +2.73(+1.23%)
Apr 28, 2023 217.96 222.82 217.96 222.02 1,675,412 +1.79(+0.81%)
Apr 27, 2023 218.47 220.61 217.37 220.22 1,575,044 +3.09(+1.42%)
Apr 26, 2023 218.76 220.66 216.09 217.13 1,879,013 -2.63(-1.20%)
Apr 25, 2023 222.33 224.13 218.67 219.76 2,265,485 -6.52(-2.88%)
Apr 24, 2023 225.16 226.75 224.10 226.29 1,409,417 +1.68(+0.75%)
Apr 21, 2023 223.97 226.62 222.94 224.61 2,236,687 +1.03(+0.46%)
Apr 20, 2023 222.96 225.59 222.36 223.58 1,349,006 -0.11(-0.05%)
Apr 19, 2023 221.63 223.75 221.43 223.68 1,375,729 +0.27(+0.12%)
Apr 18, 2023 224.44 225.91 222.57 223.41 1,315,972 -0.10(-0.04%)
Apr 17, 2023 224.91 225.70 222.96 223.51 1,575,216 -1.34(-0.60%)
Apr 14, 2023 225.26 226.72 223.59 224.85 1,565,452 -0.37(-0.16%)
Apr 13, 2023 224.18 225.82 221.97 225.22 1,844,086 +1.56(+0.70%)
Apr 12, 2023 225.90 226.45 223.50 223.66 2,572,700 -2.01(-0.89%)
Apr 11, 2023 225.80 227.20 225.19 225.67 2,022,754 -0.07(-0.03%)
Apr 10, 2023 223.56 227.48 222.82 225.74 1,929,691 -0.49(-0.22%)
Apr 06, 2023 225.16 229.84 225.13 226.23 3,771,185 +2.12(+0.94%)
Apr 05, 2023 226.23 229.71 222.04 224.11 6,771,920 +3.35(+1.52%)
Apr 04, 2023 222.77 223.63 217.78 220.76 1,798,616 -2.29(-1.03%)
Apr 03, 2023 221.57 223.08 220.74 223.05 2,032,315 +0.34(+0.15%)
Mar 31, 2023 219.30 223.07 219.13 222.71 1,697,453 +3.99(+1.82%)
Mar 30, 2023 219.05 219.94 217.27 218.72 1,689,735 +0.73(+0.34%)
Mar 29, 2023 216.16 218.18 216.16 217.99 1,717,835 +3.13(+1.46%)
Mar 28, 2023 214.32 217.26 214.04 214.86 1,393,164 +0.60(+0.28%)
Mar 27, 2023 211.82 215.76 211.66 214.26 1,918,423 +2.16(+1.02%)
Mar 24, 2023 211.39 212.69 209.24 212.09 1,818,707 +0.66(+0.31%)
Mar 23, 2023 212.38 217.01 210.58 211.43 2,650,825 -0.14(-0.06%)
Mar 22, 2023 214.84 217.94 211.56 211.57 2,247,693 -2.70(-1.26%)
Mar 21, 2023 212.70 216.46 212.55 214.27 2,058,941 +3.50(+1.66%)
Mar 20, 2023 214.42 215.68 210.03 210.77 3,422,291 -3.97(-1.85%)
Mar 17, 2023 220.33 220.33 212.99 214.74 12,989,150 +15.85(+7.97%)
Mar 16, 2023 191.32 199.91 190.39 198.89 5,243,485 +8.53(+4.48%)
Mar 15, 2023 189.09 190.38 186.00 190.36 2,743,555 -2.53(-1.31%)
Mar 14, 2023 194.94 196.83 190.59 192.88 2,649,830 +0.49(+0.25%)
Mar 13, 2023 191.99 194.32 189.14 192.40 2,326,854 -3.70(-1.89%)
Mar 10, 2023 201.95 201.95 193.48 196.10 2,603,757 -5.35(-2.66%)
Mar 09, 2023 204.60 206.76 200.94 201.45 2,016,527 -1.66(-0.82%)
Mar 08, 2023 199.58 203.53 199.09 203.11 1,107,510 +3.12(+1.56%)
Mar 07, 2023 203.28 203.28 199.83 199.99 1,575,280 -3.69(-1.81%)
Mar 06, 2023 203.17 205.39 202.92 203.68 2,216,048 +1.02(+0.50%)
Mar 03, 2023 202.06 203.65 200.77 202.66 1,663,574 +2.08(+1.04%)
Mar 02, 2023 197.08 201.25 196.36 200.58 1,127,109 +2.52(+1.27%)
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.