FDX - FedEx Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2018255.15256.30252.35252.59252.59962,200
May 21, 2018251.00254.94250.68254.66254.661,384,200
May 18, 2018247.88249.73246.71249.45249.451,195,700
May 17, 2018247.69250.23247.28248.46248.461,084,000
May 16, 2018247.78248.72246.54247.12247.121,101,200
May 15, 2018249.48249.58246.25247.34247.341,638,200
May 14, 2018252.60253.78250.75251.35251.351,047,600
May 11, 2018248.22252.20247.97250.90250.901,941,200
May 10, 2018244.65248.21244.49247.70247.701,232,900
May 09, 2018243.11244.31241.08244.17244.171,388,700
May 08, 2018240.98245.33240.90241.95241.951,682,500
May 07, 2018245.69246.72242.31243.12243.121,308,600
May 04, 2018240.55246.14238.57244.94244.94989,500
May 03, 2018239.25243.80236.61242.15242.151,355,400
May 02, 2018243.78243.91238.74240.60240.601,461,900
May 01, 2018247.23248.31243.26244.66244.661,599,400
Apr 30, 2018251.09252.94246.67247.20247.201,603,400
Apr 27, 2018246.93250.89245.71250.33250.331,243,600
Apr 26, 2018247.20250.54244.59246.93246.931,708,400
Apr 25, 2018245.47248.01243.57246.90246.901,316,000
Apr 24, 2018250.39253.89243.24245.56245.561,817,800
Apr 23, 2018247.34249.38246.67248.82248.82813,900
Apr 20, 2018251.71252.47245.50247.12247.121,512,500
Apr 19, 2018254.98254.98249.59251.59251.591,483,900
Apr 18, 2018252.23257.47250.03255.53255.532,186,200
Apr 17, 2018251.72253.15250.38252.00252.001,351,800
Apr 16, 2018245.62251.08245.62250.03250.031,417,400
Apr 13, 2018243.62246.95243.10244.49244.491,651,800
Apr 12, 2018239.54243.58239.43241.91241.911,167,800
Apr 11, 2018236.12238.91235.78238.00238.00906,000
Apr 10, 2018238.00240.76236.95238.00238.001,649,200
Apr 09, 2018235.70238.38234.06234.32234.321,385,400
Apr 06, 2018239.28239.63231.71234.29234.291,447,000
Apr 05, 2018239.31241.94237.19241.07241.071,153,600
Apr 04, 2018236.51239.10232.53238.76238.762,027,400
Apr 03, 2018239.22241.29237.08241.04241.041,540,100
Apr 02, 2018239.19241.88235.20238.50238.502,063,900
Mar 29, 2018236.94242.58236.80240.11240.111,923,500
Mar 28, 2018234.64237.00232.43234.80234.801,882,000
Mar 27, 2018240.32241.27233.18234.64234.641,907,100
Mar 26, 2018233.75240.09231.52239.85239.852,659,400
Mar 23, 2018237.06238.74228.90229.48229.482,666,300
Mar 22, 2018246.00246.00235.39236.27236.274,249,800
Mar 21, 2018252.25258.00249.01249.02249.024,843,700
Mar 20, 2018250.55254.02249.38251.99251.993,398,100
Mar 19, 2018251.22252.80246.30249.61249.611,984,000
Mar 16, 2018248.49254.12248.02252.03252.032,167,000
Mar 15, 2018247.55251.62247.22247.40247.401,732,100
Mar 14, 2018252.24252.50246.57246.91246.911,539,300
Mar 13, 2018247.58252.74246.78250.77250.771,950,400
Mar 12, 2018247.08248.50245.65246.54246.541,277,100
Mar 09, 2018242.43247.39240.94247.12247.121,644,700
Mar 09, 20180.5 Dividend
Mar 08, 2018242.00242.01236.18240.47239.971,837,500
Mar 07, 2018240.00243.41239.50241.68241.181,648,200
Mar 06, 2018243.57244.62241.58243.04242.531,434,900
Mar 05, 2018239.40243.11237.20241.94241.441,064,200
Mar 02, 2018241.58242.82238.00241.31240.811,729,900
Mar 01, 2018246.35250.47242.49243.70243.191,967,800
Feb 28, 2018249.56251.60246.26246.41245.901,739,400
Feb 27, 2018254.63255.92248.61248.74248.221,393,700
Feb 26, 2018253.00255.15250.00254.51253.981,534,300
Feb 23, 2018248.22252.24247.50252.22251.701,806,900
Feb 22, 2018244.15248.19244.05245.43244.921,383,500
Feb 21, 2018241.00247.75241.00243.30242.791,281,300
Feb 20, 2018243.36244.30240.25240.98240.481,125,400
Feb 16, 2018244.00247.72242.60244.19243.681,476,800
Feb 15, 2018241.92245.13238.67245.03244.521,707,700
Feb 14, 2018239.75242.33238.85240.82240.321,817,100
Feb 13, 2018238.74241.53236.72240.32239.821,537,700
Feb 12, 2018236.81241.38235.40239.93239.432,667,200
Feb 09, 2018235.70239.00226.20235.32234.835,153,300
Feb 08, 2018251.65251.65239.14239.27238.772,735,400
Feb 07, 2018248.96254.47248.51251.15250.631,520,100
Feb 06, 2018244.44254.12242.51250.18249.663,366,200
Feb 05, 2018252.48259.13248.36248.50247.982,315,400
Feb 02, 2018260.58261.24255.72255.87255.341,655,000
Feb 01, 2018258.15265.67257.33261.83261.292,318,100
Jan 31, 2018263.70267.17261.66262.48261.931,764,600
Jan 30, 2018266.54266.84259.51261.46260.922,455,400
Jan 29, 2018267.50270.55267.27267.69267.131,153,300
Jan 26, 2018268.51269.00265.69268.85268.291,522,200
Jan 25, 2018271.10271.10266.77268.04267.481,603,500
Jan 24, 2018272.44272.88268.82270.41269.851,421,700
Jan 23, 2018273.95273.95271.32272.02271.451,182,800
Jan 22, 2018273.05274.10271.30273.89273.321,006,300
Jan 19, 2018272.78274.38269.82274.32273.751,420,400
Jan 18, 2018272.27274.66270.65272.18271.611,903,100
Jan 17, 2018270.64271.90268.05271.49270.931,378,100
Jan 16, 2018272.27273.16267.21269.58269.021,668,600
Jan 12, 2018271.25271.90269.56271.85271.281,342,900
Jan 11, 2018268.50271.20267.63271.19270.631,652,100
Jan 10, 2018265.30268.72263.62268.01267.451,644,400
Jan 09, 2018270.00271.00267.00267.75267.191,648,300
Jan 08, 2018268.90270.17266.89268.66268.101,956,000
Jan 05, 2018266.25271.39263.62265.92265.372,863,900
Jan 04, 2018262.29266.22262.00264.88264.332,600,400
Jan 03, 2018257.26261.57256.01260.82260.282,149,600
Jan 02, 2018250.83257.60250.00257.60257.062,461,300
Dec 29, 2017249.00250.70248.58249.54249.021,162,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...