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

FedEx Corp (NY: FDX )

267.55 +1.22 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 267.09 270.99 265.21 266.33 1,862,471 +2.56(+0.97%)
Sep 25, 2024 266.01 267.77 262.85 263.77 2,593,634 -3.36(-1.26%)
Sep 24, 2024 259.12 268.33 259.12 267.13 4,107,139 +8.34(+3.22%)
Sep 23, 2024 255.51 260.73 255.50 258.79 3,730,520 +4.15(+1.63%)
Sep 20, 2024 260.77 262.56 253.50 254.64 17,455,564 -45.75(-15.23%)
Sep 19, 2024 304.13 308.00 297.87 300.39 4,169,879 +2.22(+0.74%)
Sep 18, 2024 295.52 301.01 295.52 298.17 1,370,142 +0.83(+0.28%)
Sep 17, 2024 296.00 300.45 294.70 297.34 1,329,793 +4.71(+1.61%)
Sep 16, 2024 289.74 293.81 288.35 292.63 1,141,669 +6.25(+2.18%)
Sep 13, 2024 287.57 287.57 280.87 286.38 1,142,649 +0.38(+0.13%)
Sep 12, 2024 285.67 288.31 284.33 286.00 862,119 +1.14(+0.40%)
Sep 11, 2024 282.66 285.37 277.88 284.86 937,684 +1.01(+0.36%)
Sep 10, 2024 283.92 284.82 280.08 283.85 940,083 +0.55(+0.19%)
Sep 09, 2024 283.50 286.18 282.93 283.30 880,017 +0.26(+0.09%)
Sep 06, 2024 285.38 288.00 282.65 283.04 1,117,465 -2.27(-0.80%)
Sep 05, 2024 293.46 293.95 283.75 285.31 1,317,928 -7.53(-2.57%)
Sep 04, 2024 293.91 295.36 292.00 292.84 719,086 -0.64(-0.22%)
Sep 03, 2024 296.06 297.16 291.56 293.48 1,138,809 -5.29(-1.77%)
Aug 30, 2024 297.09 299.10 294.71 298.77 1,096,966 +2.52(+0.85%)
Aug 29, 2024 297.75 299.19 295.46 296.25 729,955 +0.12(+0.04%)
Aug 28, 2024 294.91 297.58 294.20 296.13 712,231 +1.23(+0.42%)
Aug 27, 2024 297.23 297.64 292.73 294.90 828,693 -2.34(-0.79%)
Aug 26, 2024 298.57 299.31 295.75 297.24 771,593 +0.06(+0.02%)
Aug 23, 2024 295.91 298.57 294.84 297.18 865,594 +2.90(+0.99%)
Aug 22, 2024 292.60 294.63 290.67 294.28 980,052 +2.76(+0.95%)
Aug 21, 2024 290.76 292.62 289.29 291.52 787,397 +3.08(+1.07%)
Aug 20, 2024 287.99 289.00 286.46 288.44 591,660 +0.02(+0.01%)
Aug 19, 2024 285.88 288.87 285.52 288.42 804,124 +3.02(+1.06%)
Aug 16, 2024 284.00 285.55 279.15 285.40 1,318,336 +1.22(+0.43%)
Aug 15, 2024 287.30 291.70 282.64 284.18 1,292,880 +0.85(+0.30%)
Aug 14, 2024 283.31 285.03 282.81 283.33 768,242 +0.23(+0.08%)
Aug 13, 2024 280.23 283.39 279.20 283.10 1,232,043 +3.95(+1.42%)
Aug 12, 2024 279.21 281.41 277.49 279.15 1,247,310 +1.74(+0.63%)
Aug 09, 2024 277.44 277.97 274.15 277.41 1,256,176 -1.21(-0.43%)
Aug 08, 2024 279.12 281.80 276.46 278.62 1,573,339 +0.49(+0.18%)
Aug 07, 2024 289.00 289.00 277.06 278.13 1,790,380 -7.60(-2.66%)
Aug 06, 2024 284.80 289.70 282.57 285.73 1,424,596 +2.64(+0.93%)
Aug 05, 2024 284.61 289.18 279.60 283.09 2,683,997 -9.21(-3.15%)
Aug 02, 2024 292.98 294.54 287.73 292.30 2,254,244 -5.53(-1.86%)
Aug 01, 2024 303.22 305.87 296.29 297.83 1,533,969 -4.42(-1.46%)
Jul 31, 2024 301.05 305.61 300.88 302.25 947,414 +1.37(+0.46%)
Jul 30, 2024 299.96 303.00 299.31 300.88 1,038,508 +1.65(+0.55%)
Jul 29, 2024 300.32 301.97 298.06 299.23 865,080 -0.91(-0.30%)
Jul 26, 2024 299.85 302.18 297.47 300.14 1,200,883 +1.55(+0.52%)
Jul 25, 2024 298.29 303.29 298.01 298.59 1,262,652 +0.31(+0.10%)
Jul 24, 2024 300.81 300.81 296.58 298.28 1,541,487 -2.52(-0.84%)
Jul 23, 2024 299.00 304.09 297.75 300.80 2,268,466 -6.63(-2.16%)
Jul 22, 2024 307.00 307.74 301.40 307.43 1,414,196 +1.12(+0.37%)
Jul 19, 2024 306.62 308.73 304.02 306.31 1,294,629 -0.31(-0.10%)
Jul 18, 2024 308.98 313.16 305.64 306.62 1,602,842 -3.81(-1.23%)
Jul 17, 2024 310.43 313.67 308.10 310.43 1,588,237 -3.09(-0.99%)
Jul 16, 2024 305.84 313.84 305.77 313.52 2,812,172 +8.50(+2.79%)
Jul 15, 2024 300.46 305.59 299.06 305.02 2,067,610 +6.00(+2.01%)
Jul 12, 2024 298.56 301.01 297.68 299.02 1,445,707 -0.52(-0.17%)
Jul 11, 2024 294.99 300.94 294.68 299.54 1,860,127 +6.27(+2.14%)
Jul 10, 2024 292.73 293.66 289.46 293.27 1,466,243 +0.54(+0.18%)
Jul 09, 2024 296.00 296.84 292.52 292.73 1,252,195 -2.80(-0.95%)
Jul 08, 2024 294.51 297.89 293.62 295.53 1,532,992 +1.53(+0.52%)
Jul 05, 2024 293.71 294.97 292.07 294.00 1,480,191 +0.29(+0.10%)
Jul 03, 2024 299.24 299.50 292.65 293.71 1,274,327 -4.51(-1.51%)
Jul 02, 2024 296.49 301.21 296.49 298.22 1,834,450 -0.46(-0.15%)
Jul 01, 2024 298.12 301.28 297.21 298.68 2,469,093 -1.16(-0.39%)
Jun 28, 2024 293.90 302.41 293.44 299.84 4,278,925 +4.37(+1.48%)
Jun 27, 2024 293.12 295.85 288.41 295.47 3,986,188 -0.72(-0.24%)
Jun 26, 2024 288.42 296.86 284.00 296.19 11,120,695 +39.81(+15.53%)
Jun 25, 2024 256.15 256.80 252.60 256.38 6,262,699 -0.13(-0.05%)
Jun 24, 2024 253.98 257.31 253.14 256.51 1,896,630 +4.23(+1.68%)
Jun 21, 2024 251.60 254.50 250.24 252.28 3,167,837 +1.13(+0.45%)
Jun 20, 2024 247.41 251.97 247.11 251.15 1,496,517 +4.41(+1.79%)
Jun 18, 2024 248.84 251.04 246.25 246.74 1,514,339 -1.96(-0.79%)
Jun 17, 2024 244.20 249.11 243.52 248.70 1,258,886 +3.61(+1.47%)
Jun 14, 2024 245.21 246.56 241.60 245.09 1,252,576 -2.16(-0.87%)
Jun 13, 2024 247.78 248.14 242.93 247.25 1,021,173 +0.00(+0.00%)
Jun 12, 2024 252.00 252.92 246.78 247.25 1,564,455 -3.81(-1.52%)
Jun 11, 2024 250.79 251.21 248.54 251.06 1,183,117 -1.28(-0.51%)
Jun 10, 2024 245.66 252.83 244.58 252.34 1,483,425 +5.96(+2.42%)
Jun 07, 2024 246.61 250.00 245.80 246.38 1,288,913 -2.53(-1.01%)
Jun 06, 2024 246.70 249.92 245.97 248.91 1,177,378 +2.21(+0.89%)
Jun 05, 2024 246.55 246.98 243.14 246.70 935,475 +2.09(+0.85%)
Jun 04, 2024 246.65 246.98 242.93 244.61 1,260,026 -2.66(-1.07%)
Jun 03, 2024 252.00 252.61 245.37 247.27 1,417,585 -5.31(-2.10%)
May 31, 2024 248.64 252.94 246.77 252.58 1,756,705 +4.36(+1.75%)
May 30, 2024 244.81 248.34 244.17 248.22 1,090,335 +4.45(+1.82%)
May 29, 2024 244.50 245.69 242.98 243.78 1,114,142 -2.91(-1.18%)
May 28, 2024 245.85 248.07 245.37 246.69 1,235,786 +0.45(+0.18%)
May 24, 2024 248.64 249.53 244.97 246.24 1,102,589 -1.69(-0.68%)
May 23, 2024 250.18 250.78 245.55 247.93 1,454,417 -2.77(-1.10%)
May 22, 2024 250.63 251.28 248.43 250.70 1,775,723 -0.26(-0.10%)
May 21, 2024 252.62 253.41 249.56 250.96 1,032,721 -2.37(-0.93%)
May 20, 2024 255.59 256.01 252.69 253.32 904,453 -2.53(-0.99%)
May 17, 2024 258.67 258.67 254.88 255.85 1,427,467 -1.52(-0.59%)
May 16, 2024 257.15 259.57 256.01 257.37 1,142,460 -0.54(-0.21%)
May 15, 2024 258.59 259.31 256.79 257.91 1,151,889 +0.28(+0.11%)
May 14, 2024 265.77 266.17 256.94 257.63 2,547,497 -7.81(-2.94%)
May 13, 2024 264.58 266.87 263.59 265.44 2,047,559 +1.15(+0.44%)
May 10, 2024 260.63 264.50 260.63 264.28 1,098,401 +3.65(+1.40%)
May 09, 2024 256.77 261.08 256.77 260.63 928,743 +4.03(+1.57%)
May 08, 2024 256.38 257.59 254.42 256.61 1,461,815 -1.45(-0.56%)
May 07, 2024 259.81 260.61 257.08 258.06 1,490,578 -0.82(-0.32%)
May 06, 2024 261.41 261.57 258.75 258.87 934,227 -0.36(-0.14%)
May 03, 2024 262.07 264.12 258.43 259.23 1,091,180 -1.37(-0.53%)
May 02, 2024 261.86 262.44 258.60 260.60 1,318,805 +1.29(+0.50%)
May 01, 2024 260.23 261.60 258.37 259.31 905,970 -1.04(-0.40%)
Apr 30, 2024 263.40 263.53 260.24 260.36 858,248 -4.06(-1.53%)
Apr 29, 2024 265.08 266.78 262.53 264.41 791,495 +0.02(+0.01%)
Apr 26, 2024 262.69 266.00 261.88 264.39 964,122 +0.32(+0.12%)
Apr 25, 2024 262.50 264.35 261.27 264.07 880,921 -0.55(-0.21%)
Apr 24, 2024 269.04 269.85 262.15 264.62 1,705,695 -5.65(-2.09%)
Apr 23, 2024 268.95 272.42 268.53 270.27 1,193,071 +1.59(+0.59%)
Apr 22, 2024 267.21 270.46 265.57 268.68 1,253,449 +3.14(+1.18%)
Apr 19, 2024 262.80 267.64 262.03 265.54 1,904,735 +3.60(+1.37%)
Apr 18, 2024 262.67 263.76 260.65 261.94 1,069,474 +0.30(+0.11%)
Apr 17, 2024 262.96 264.48 260.79 261.64 1,379,366 -1.86(-0.71%)
Apr 16, 2024 265.13 265.39 261.73 263.50 1,428,906 -1.79(-0.67%)
Apr 15, 2024 269.35 270.13 264.70 265.29 1,004,343 -1.05(-0.40%)
Apr 12, 2024 269.63 270.24 264.45 266.34 1,182,910 -4.36(-1.61%)
Apr 11, 2024 268.92 271.58 268.24 270.70 1,037,569 +1.87(+0.70%)
Apr 10, 2024 270.75 272.38 266.30 268.83 2,617,420 -6.04(-2.20%)
Apr 09, 2024 273.53 275.05 272.11 274.87 1,230,510 +0.79(+0.29%)
Apr 08, 2024 273.48 275.02 272.77 274.07 2,059,896 +2.04(+0.75%)
Apr 05, 2024 273.50 274.45 270.68 272.03 1,577,537 -1.98(-0.72%)
Apr 04, 2024 278.90 279.66 272.91 274.01 1,846,529 -2.96(-1.07%)
Apr 03, 2024 275.18 278.12 275.18 276.98 1,815,575 +3.18(+1.16%)
Apr 02, 2024 275.01 276.42 272.35 273.79 2,529,255 -4.81(-1.73%)
Apr 01, 2024 282.69 285.53 277.85 278.61 2,798,980 -9.56(-3.32%)
Mar 28, 2024 285.72 288.86 288.62 288.16 1,659,898 +1.85(+0.65%)
Mar 27, 2024 288.23 288.23 282.75 286.31 1,796,315 -1.10(-0.38%)
Mar 26, 2024 281.59 289.29 281.32 287.42 4,552,505 +6.38(+2.27%)
Mar 25, 2024 279.25 281.48 276.04 281.03 3,044,998 -1.74(-0.62%)
Mar 22, 2024 284.44 289.69 279.87 282.77 8,231,383 +19.36(+7.35%)
Mar 21, 2024 258.14 264.08 258.13 263.41 4,884,924 +4.83(+1.87%)
Mar 20, 2024 255.22 258.76 253.62 258.58 1,899,188 +3.35(+1.31%)
Mar 19, 2024 251.55 255.87 251.14 255.22 1,452,228 +3.42(+1.36%)
Mar 18, 2024 251.94 253.55 250.31 251.80 1,567,010 -0.11(-0.04%)
Mar 15, 2024 251.49 254.42 250.96 251.91 3,314,765 -2.23(-0.88%)
Mar 14, 2024 253.28 254.96 252.17 254.14 1,336,967 +0.31(+0.12%)
Mar 13, 2024 254.16 256.77 253.77 253.83 1,500,000 +1.00(+0.39%)
Mar 12, 2024 251.87 256.81 251.81 252.84 1,922,869 +1.51(+0.60%)
Mar 11, 2024 246.49 252.02 246.49 251.32 1,483,066 +4.99(+2.03%)
Mar 08, 2024 248.71 248.93 246.14 246.33 1,123,210 -1.29(-0.52%)
Mar 07, 2024 247.10 248.55 246.39 247.62 1,552,829 +1.82(+0.74%)
Mar 06, 2024 247.20 249.02 244.84 245.81 1,667,315 -0.32(-0.13%)
Mar 05, 2024 243.01 246.19 242.60 246.12 1,395,592 +1.93(+0.79%)
Mar 04, 2024 242.48 245.51 241.97 244.19 1,611,392 +0.17(+0.07%)
Mar 01, 2024 245.45 246.58 243.00 244.02 1,700,466 -2.35(-0.95%)
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 247.66 248.90 245.02 245.97 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%)
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.