FedEx Corp (NY: FDX )

296.09 USD +3.25 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 293.26 296.17 293.26 296.09 1,628,527 +3.25(+1.11%)
Jun 10, 2021 293.59 295.59 291.21 292.84 1,811,675 -0.27(-0.09%)
Jun 09, 2021 302.58 302.62 290.46 293.11 4,356,098 -9.47(-3.13%)
Jun 08, 2021 302.80 303.48 298.62 302.58 1,498,085 -0.76(-0.25%)
Jun 07, 2021 303.00 304.21 299.21 303.34 1,960,131 +1.22(+0.40%)
Jun 04, 2021 306.78 308.00 299.66 302.12 2,111,168 -4.19(-1.37%)
Jun 03, 2021 305.39 307.78 302.17 306.31 1,316,450 -0.26(-0.08%)
Jun 02, 2021 313.00 313.00 303.83 306.57 2,087,685 -4.28(-1.38%)
Jun 01, 2021 318.27 318.54 310.08 310.85 1,281,761 -3.96(-1.26%)
May 28, 2021 316.00 316.75 313.01 314.81 1,022,927 -0.78(-0.25%)
May 27, 2021 312.51 319.90 311.86 315.59 2,656,977 +4.84(+1.56%)
May 26, 2021 310.72 312.83 308.02 310.75 1,694,803 +2.16(+0.70%)
May 25, 2021 313.00 313.38 307.71 308.59 1,631,599 -3.25(-1.04%)
May 24, 2021 313.52 313.52 309.25 311.84 1,807,971 +2.24(+0.72%)
May 21, 2021 310.43 315.29 309.39 309.60 1,753,572 +0.55(+0.18%)
May 20, 2021 309.14 311.95 306.76 309.05 1,276,886 +1.12(+0.36%)
May 19, 2021 304.00 308.43 299.91 307.93 1,735,540 +1.88(+0.61%)
May 18, 2021 309.69 310.28 306.05 306.05 1,046,175 -3.21(-1.04%)
May 17, 2021 310.00 311.56 306.68 309.26 940,280 -0.17(-0.05%)
May 14, 2021 305.23 310.50 305.23 309.43 1,455,230 +6.03(+1.99%)
May 13, 2021 297.06 305.32 296.48 303.40 1,444,749 +7.39(+2.50%)
May 12, 2021 302.18 304.76 294.79 296.01 1,948,207 -9.63(-3.15%)
May 11, 2021 303.77 307.88 300.57 305.64 2,170,751 -3.63(-1.17%)
May 10, 2021 314.68 317.00 309.27 309.27 1,733,549 -5.42(-1.72%)
May 07, 2021 308.00 315.10 308.00 314.69 1,826,103 +3.73(+1.20%)
May 06, 2021 305.29 311.96 303.49 310.96 2,561,417 +4.43(+1.45%)
May 05, 2021 306.34 309.99 302.25 306.53 2,530,365 +2.25(+0.74%)
May 04, 2021 302.70 305.20 299.32 304.28 2,468,478 -0.27(-0.09%)
May 03, 2021 294.89 305.40 294.20 304.55 4,578,546 +14.24(+4.91%)
Apr 30, 2021 293.52 295.60 289.00 290.31 1,821,900 -5.75(-1.94%)
Apr 29, 2021 290.00 296.30 289.23 296.06 2,471,448 +8.67(+3.02%)
Apr 28, 2021 286.65 289.15 285.42 287.39 1,783,118 -0.12(-0.04%)
Apr 27, 2021 286.56 292.20 284.33 287.51 4,961,381 +11.75(+4.26%)
Apr 26, 2021 279.31 279.87 274.20 275.76 1,746,436 -1.98(-0.71%)
Apr 23, 2021 278.52 279.19 276.97 277.74 1,313,700 +1.20(+0.43%)
Apr 22, 2021 277.33 281.07 276.38 276.54 1,444,189 -1.72(-0.62%)
Apr 21, 2021 279.05 281.07 277.09 278.26 1,860,239 -2.08(-0.74%)
Apr 20, 2021 282.42 283.80 277.34 280.34 1,425,446 -2.91(-1.03%)
Apr 19, 2021 286.06 286.67 282.09 283.25 1,675,886 -4.34(-1.51%)
Apr 16, 2021 292.90 293.00 287.13 287.59 1,413,200 -3.61(-1.24%)
Apr 15, 2021 288.83 292.40 286.67 291.20 1,388,762 +3.39(+1.18%)
Apr 14, 2021 289.51 291.15 287.57 287.81 1,099,504 -3.08(-1.06%)
Apr 13, 2021 294.73 294.76 289.11 290.89 1,713,207 +0.10(+0.03%)
Apr 12, 2021 285.63 293.09 285.14 290.79 1,762,974 +4.21(+1.47%)
Apr 09, 2021 282.90 287.00 281.78 286.58 2,039,300 +2.14(+0.75%)
Apr 08, 2021 282.90 284.44 279.75 284.44 2,275,512 +5.33(+1.91%)
Apr 07, 2021 281.49 282.44 276.69 279.11 1,468,926 -3.06(-1.08%)
Apr 06, 2021 281.66 284.44 280.70 282.17 1,407,095 +0.60(+0.21%)
Apr 05, 2021 286.00 286.61 280.57 281.57 1,726,887 -1.97(-0.69%)
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.