FDX - FedEx Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2019164.47165.00163.06164.21164.21754,727
Jun 14, 2019165.20165.48162.26164.55164.551,590,200
Jun 13, 2019163.00165.88162.87165.67165.672,239,600
Jun 12, 2019158.73162.01158.08161.37161.371,412,600
Jun 11, 2019163.46163.90158.85159.44159.441,857,100
Jun 10, 2019159.78164.00159.70161.84161.842,054,500
Jun 07, 2019157.23159.44156.25158.02158.022,129,500
Jun 06, 2019158.30158.60155.60156.85156.851,585,300
Jun 05, 2019161.00161.50157.77158.59158.592,241,000
Jun 04, 2019154.02159.89153.71159.59159.592,854,500
Jun 03, 2019151.16155.41150.68152.34152.343,918,600
May 31, 2019154.90156.75153.79154.28154.281,912,400
May 30, 2019159.78161.71157.00158.01158.011,670,400
May 29, 2019157.69160.73156.22159.57159.572,045,900
May 28, 2019158.98160.20156.81158.45158.452,528,400
May 24, 2019161.75162.01158.68159.93159.931,348,600
May 23, 2019160.10161.05158.17160.59160.592,498,200
May 22, 2019166.76166.90161.93162.00162.003,021,800
May 21, 2019169.50169.90167.46167.99167.991,889,500
May 20, 2019168.23169.85167.32168.21168.211,672,800
May 17, 2019171.96174.22169.65169.92169.922,235,100
May 16, 2019173.04179.43172.87175.77175.772,676,900
May 15, 2019170.13173.28167.46172.54172.542,314,900
May 14, 2019172.60174.35170.74171.86171.862,248,700
May 13, 2019172.81173.76170.79172.30172.301,781,400
May 10, 2019178.76179.54174.81178.00178.001,475,700
May 09, 2019177.38179.67175.94179.56179.561,601,400
May 08, 2019180.06181.09178.30179.43179.432,029,000
May 07, 2019183.26183.47178.11180.66180.662,152,300
May 06, 2019183.21186.23181.61185.60185.601,290,300
May 03, 2019188.72190.58187.75188.06188.061,229,200
May 02, 2019185.36188.08182.81187.04187.041,477,300
May 01, 2019189.73189.84185.62185.62185.621,432,900
Apr 30, 2019186.94190.65185.56189.46189.461,562,800
Apr 29, 2019184.51187.32183.16186.63186.631,471,400
Apr 26, 2019185.24186.54182.89184.04184.043,638,100
Apr 25, 2019195.76195.91188.63188.87188.873,086,600
Apr 24, 2019195.10198.31194.55197.86197.861,511,700
Apr 23, 2019195.52196.08194.64195.13195.131,727,400
Apr 22, 2019197.08197.51195.20195.98195.981,529,600
Apr 18, 2019198.47199.32197.82198.15198.151,391,700
Apr 17, 2019198.48199.32196.92198.06198.061,116,700
Apr 16, 2019196.25198.57195.87197.23197.231,457,900
Apr 15, 2019197.00197.96195.55196.18196.181,829,500
Apr 12, 2019194.00196.98193.18196.95196.951,651,200
Apr 11, 2019191.35193.00190.96191.87191.871,541,100
Apr 10, 2019190.00191.75189.50191.00191.001,069,400
Apr 09, 2019189.90190.43188.85189.95189.951,435,500
Apr 08, 2019189.14191.56188.40191.38191.381,595,000
Apr 05, 2019187.93190.37187.26189.90189.902,301,400
Apr 04, 2019184.80187.75184.80187.67187.671,303,100
Apr 03, 2019185.59188.00184.28185.19185.191,263,900
Apr 02, 2019186.51186.66183.68184.03184.031,553,000
Apr 01, 2019182.27187.00182.22186.45186.452,340,900
Mar 29, 2019179.02182.09178.91181.41181.412,171,500
Mar 28, 2019174.85178.26174.85177.90177.902,031,500
Mar 27, 2019175.12176.49174.59176.09176.091,571,900
Mar 26, 2019173.25175.24172.47175.15175.151,430,500
Mar 25, 2019173.92174.87171.37172.07172.071,851,000
Mar 22, 2019177.55178.13173.84173.99173.992,439,500
Mar 21, 2019174.45179.34172.49178.99178.993,156,100
Mar 20, 2019172.75175.77169.66175.07175.079,287,800
Mar 19, 2019183.82185.00180.68181.41181.414,277,000
Mar 18, 2019178.13182.42178.13182.40182.402,230,300
Mar 15, 2019179.48181.84177.59177.98177.982,481,500
Mar 14, 2019179.24179.53177.50179.08179.081,217,000
Mar 13, 2019178.28180.10177.45179.53179.531,222,900
Mar 12, 2019177.00178.20175.57177.17177.171,506,100
Mar 11, 2019172.09176.62171.86176.45176.451,683,200
Mar 08, 2019169.85172.62167.61171.78171.782,059,100
Mar 08, 20190.65 Dividend
Mar 07, 2019176.20176.62172.08172.86172.213,742,800
Mar 06, 2019180.59180.76177.35178.18177.511,441,900
Mar 05, 2019180.44181.15178.55180.01179.331,474,500
Mar 04, 2019184.07185.31179.90181.14180.461,694,800
Mar 01, 2019182.02184.44182.00182.80182.111,473,300
Feb 28, 2019181.46181.64180.21181.00180.321,260,600
Feb 27, 2019181.07182.24179.90181.81181.13966,200
Feb 26, 2019180.83183.96180.51181.71181.031,612,600
Feb 25, 2019181.94183.65180.68181.07180.391,652,900
Feb 22, 2019182.07182.28176.10180.49179.812,023,300
Feb 21, 2019181.78183.46181.42182.28181.591,033,800
Feb 20, 2019180.98183.02180.26181.91181.231,414,700
Feb 19, 2019179.16181.80178.93180.25179.571,836,400
Feb 15, 2019179.00179.50176.96179.30178.634,730,700
Feb 14, 2019184.54185.22182.97183.92183.231,556,900
Feb 13, 2019186.10187.04185.12185.62184.921,364,400
Feb 12, 2019182.63186.23181.95185.45184.751,819,500
Feb 11, 2019177.80181.24177.65181.09180.411,644,700
Feb 08, 2019180.04180.18173.77177.24176.572,461,400
Feb 07, 2019182.77183.44179.95181.37180.691,853,700
Feb 06, 2019183.39185.03182.86183.81183.121,485,300
Feb 05, 2019183.00184.32182.08183.73183.041,670,800
Feb 04, 2019179.19182.74178.30182.73182.041,694,700
Feb 01, 2019178.30180.12178.06179.31178.641,812,500
Jan 31, 2019178.71178.71176.58177.57176.901,865,100
Jan 30, 2019175.12178.23173.16177.47176.801,562,700
Jan 29, 2019174.00174.30172.52173.58172.931,090,200
Jan 28, 2019173.50174.33171.71173.96173.311,355,500
Jan 25, 2019175.89177.56174.10175.36174.701,968,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...