Breaking News Bar

Business News and Information

FedEx Corp (NY: FDX )

287.41 USD -0.89 (-0.31%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 290.80 291.20 285.35 287.41 1,248,021 -0.89(-0.31%)
Nov 25, 2020 291.81 292.78 286.56 288.30 2,299,500 -3.38(-1.16%)
Nov 24, 2020 289.59 296.08 285.30 291.68 3,711,706 +5.33(+1.86%)
Nov 23, 2020 280.21 286.40 280.20 286.35 2,432,596 +9.66(+3.49%)
Nov 20, 2020 280.97 281.66 276.69 276.69 1,887,600 -3.16(-1.13%)
Nov 19, 2020 283.77 285.00 276.88 279.85 2,372,772 -2.65(-0.94%)
Nov 18, 2020 285.70 289.76 282.49 282.50 2,871,780 -2.55(-0.89%)
Nov 17, 2020 281.87 286.20 276.90 285.05 2,804,740 +5.22(+1.87%)
Nov 16, 2020 272.86 280.88 270.42 279.83 2,465,720 +7.92(+2.91%)
Nov 13, 2020 267.99 273.72 267.99 271.91 1,595,000 +4.75(+1.78%)
Nov 12, 2020 269.23 270.89 263.99 267.16 1,924,041 -0.65(-0.24%)
Nov 11, 2020 271.17 271.31 266.00 267.81 1,932,279 +0.54(+0.20%)
Nov 10, 2020 264.38 268.77 258.00 267.27 2,871,571 +3.39(+1.28%)
Nov 09, 2020 274.22 274.50 256.35 263.88 5,901,315 -15.89(-5.68%)
Nov 06, 2020 278.52 284.30 277.12 279.77 1,894,700 +0.70(+0.25%)
Nov 05, 2020 273.00 282.27 273.00 279.07 2,228,148 +9.97(+3.70%)
Nov 04, 2020 276.71 278.80 268.53 269.10 2,807,034 -5.38(-1.96%)
Nov 03, 2020 271.95 276.92 268.12 274.48 2,627,171 +7.50(+2.81%)
Nov 02, 2020 262.70 267.49 259.01 266.98 2,034,581 +7.51(+2.89%)
Oct 30, 2020 264.60 265.99 255.56 259.47 2,709,500 -7.55(-2.83%)
Oct 29, 2020 260.21 269.74 260.06 267.02 2,678,480 +7.03(+2.70%)
Oct 28, 2020 262.73 266.92 258.00 259.99 4,033,142 -14.42(-5.25%)
Oct 27, 2020 279.94 280.35 274.39 274.41 1,909,763 -3.21(-1.16%)
Oct 26, 2020 279.99 280.50 273.40 277.62 2,319,617 -5.94(-2.09%)
Oct 23, 2020 278.29 283.87 276.86 283.56 2,498,300 +7.61(+2.76%)
Oct 22, 2020 283.58 285.64 274.02 275.95 2,963,888 -6.33(-2.24%)
Oct 21, 2020 289.16 293.30 282.26 282.28 3,210,868 -5.12(-1.78%)
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 6,571,260 +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%)
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.
 
bottom clear