FedEx Corp (NY: FDX )

287.40 USD +5.43 (+1.93%)
Official Closing Price Updated: 7:59 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 284.00 292.69 283.11 287.40 3,927,218 +5.43(+1.93%)
Oct 19, 2020 284.81 291.22 279.56 281.97 3,452,019 -1.90(-0.67%)
Oct 16, 2020 284.00 287.16 282.00 283.87 2,992,500 +1.76(+0.62%)
Oct 15, 2020 273.09 282.14 271.75 282.11 2,257,415 +5.87(+2.12%)
Oct 14, 2020 274.75 278.96 273.77 276.24 2,079,950 +3.50(+1.28%)
Oct 13, 2020 272.32 275.24 271.85 272.74 1,654,679 -0.76(-0.28%)
Oct 12, 2020 272.26 274.21 271.32 273.50 2,063,001 +1.95(+0.72%)
Oct 09, 2020 274.40 275.00 269.54 271.55 2,172,000 +0.49(+0.18%)
Oct 08, 2020 269.73 272.52 266.35 271.06 1,991,280 +2.80(+1.04%)
Oct 07, 2020 263.85 270.66 263.50 268.26 2,985,824 +8.99(+3.47%)
Oct 06, 2020 260.12 264.98 258.18 259.27 3,149,688 +0.06(+0.02%)
Oct 05, 2020 258.80 260.96 257.73 259.21 2,427,231 +4.01(+1.57%)
Oct 02, 2020 250.55 258.55 250.00 255.20 3,015,300 +1.12(+0.44%)
Oct 01, 2020 255.26 257.79 252.88 254.08 2,861,599 +2.56(+1.02%)
Sep 30, 2020 253.47 257.51 249.50 251.52 2,503,756 -1.98(-0.78%)
Sep 29, 2020 254.99 258.20 249.12 253.50 2,195,883 -0.94(-0.37%)
Sep 28, 2020 255.27 259.95 254.08 254.44 3,307,981 +4.27(+1.71%)
Sep 25, 2020 241.68 251.90 241.47 250.17 3,212,400 +5.95(+2.44%)
Sep 24, 2020 244.01 247.20 239.50 244.22 3,046,836 +2.80(+1.16%)
Sep 23, 2020 244.99 250.51 241.04 241.42 3,078,053 -2.00(-0.82%)
Sep 22, 2020 239.51 243.78 235.63 243.42 2,649,668 +4.68(+1.96%)
Sep 21, 2020 237.95 239.19 230.27 238.74 4,108,062 -4.04(-1.66%)
Sep 18, 2020 242.97 248.20 241.95 242.78 4,348,700 -1.30(-0.53%)
Sep 17, 2020 242.63 249.80 242.11 244.08 4,250,805 -6.22(-2.49%)
Sep 16, 2020 253.03 256.18 246.30 250.30 17,078,223 +13.63(+5.76%)
Sep 15, 2020 234.99 239.85 230.51 236.67 9,783,549 +0.33(+0.14%)
Sep 14, 2020 240.99 241.00 232.57 236.34 6,571,483 +3.55(+1.52%)
Sep 11, 2020 226.44 233.67 225.47 232.79 4,865,200 +8.35(+3.72%)
Sep 10, 2020 229.49 229.49 222.89 224.44 2,440,362 -1.31(-0.58%)
Sep 09, 2020 226.00 228.85 224.12 225.75 3,221,526 +4.70(+2.13%)
Sep 08, 2020 223.79 225.75 219.72 221.05 2,119,823 -5.07(-2.24%)
Sep 04, 2020 222.46 228.24 217.40 226.12 2,879,800 +5.15(+2.33%)
Sep 03, 2020 228.13 231.58 218.59 220.97 4,001,737 -6.94(-3.05%)
Sep 02, 2020 227.12 229.00 223.07 227.91 1,679,817 +2.45(+1.09%)
Sep 01, 2020 219.99 226.55 219.14 225.46 1,903,528 +5.62(+2.56%)
Aug 31, 2020 221.80 224.20 219.80 219.84 1,839,420 -2.06(-0.93%)
Aug 28, 2020 218.23 223.66 218.01 221.90 2,996,100 +3.69(+1.69%)
Aug 27, 2020 216.10 218.88 215.08 218.21 2,014,681 +2.44(+1.13%)
Aug 26, 2020 215.73 217.12 214.08 215.77 1,518,010 +1.46(+0.68%)
Aug 25, 2020 219.17 219.58 213.22 214.31 2,159,912 -3.09(-1.42%)
Aug 24, 2020 212.96 217.95 211.99 217.40 3,393,148 +6.91(+3.28%)
Aug 21, 2020 209.16 212.94 208.50 210.49 2,034,000 +1.67(+0.80%)
Aug 20, 2020 206.23 209.20 205.06 208.82 1,532,440 +0.94(+0.45%)
Aug 19, 2020 206.84 210.94 206.84 207.88 2,217,560 +0.91(+0.44%)
Aug 18, 2020 206.37 208.43 204.18 206.97 3,040,460 +0.33(+0.16%)
Aug 17, 2020 210.00 211.56 206.04 206.64 2,661,536 -1.96(-0.94%)
Aug 14, 2020 202.07 209.64 201.86 208.60 4,632,900 +4.74(+2.33%)
Aug 13, 2020 200.68 204.79 199.61 203.86 3,663,224 +1.90(+0.94%)
Aug 12, 2020 200.00 206.24 199.01 201.96 6,239,191 +5.51(+2.80%)
Aug 11, 2020 199.99 203.59 195.14 196.45 5,997,867 -3.53(-1.77%)
Aug 10, 2020 188.16 200.46 187.34 199.98 10,815,100 +16.45(+8.96%)
Aug 07, 2020 172.47 183.88 172.47 183.53 6,311,000 +11.29(+6.55%)
Aug 06, 2020 172.00 173.48 171.32 172.24 1,364,887 +0.54(+0.31%)
Aug 05, 2020 171.85 172.42 170.24 171.70 1,309,872 +1.04(+0.61%)
Aug 04, 2020 169.22 171.48 169.20 170.66 1,264,027 +1.44(+0.85%)
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.