Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,307.50
-0.25(-0.01%)
Dow Futures
34,119.00
+1.00(+0.00%)
Nasdaq Futures
13,652.25
-6.00(-0.04%)
Russell 2000 Futures
2,024.00
+0.70(+0.03%)
Crude Oil
86.85
+0.32(+0.37%)
Gold
1,788.90
-0.80(-0.04%)

Advertisement

FedEx Corporation (FDX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

238.22

+5.01

(+2.15%)

At close: 04:00PM EDT

237.51

-0.71

(-0.30%)

After hours:

07:56PM EDT

Advertisement

Time Period:

Aug 16, 2021 - Aug 16, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2022	233.14	240.90	232.66	238.22	238.22	2,189,404
Aug 15, 2022	229.04	234.18	228.95	233.21	233.21	1,575,900
Aug 12, 2022	230.07	230.74	227.86	230.68	230.68	1,679,700
Aug 11, 2022	233.49	234.00	228.50	229.24	229.24	2,041,600
Aug 10, 2022	229.82	234.55	229.01	232.45	232.45	2,185,900
Aug 09, 2022	227.92	227.92	222.86	224.97	224.97	1,934,200
Aug 08, 2022	236.00	236.16	228.54	229.02	229.02	1,860,200
Aug 05, 2022	234.66	238.87	233.50	234.89	234.89	1,507,300
Aug 04, 2022	233.79	236.31	233.35	236.10	236.10	1,082,900
Aug 03, 2022	234.85	236.09	231.73	233.19	233.19	1,039,700
Aug 02, 2022	235.88	236.64	231.53	233.27	233.27	1,428,500
Aug 01, 2022	232.06	239.74	232.00	237.70	237.70	1,905,900
Jul 29, 2022	229.12	233.98	225.87	233.09	233.09	2,013,700
Jul 28, 2022	228.01	230.32	227.30	229.81	229.81	1,396,200
Jul 27, 2022	225.61	228.84	221.67	227.63	227.63	1,221,800
Jul 26, 2022	223.00	226.65	221.11	224.87	224.87	1,559,900
Jul 25, 2022	229.48	230.58	226.82	228.17	228.17	974,800
Jul 22, 2022	228.80	230.31	225.39	227.30	227.30	1,445,800
Jul 21, 2022	226.45	228.39	225.71	227.66	227.66	1,006,500
Jul 20, 2022	225.92	228.55	224.24	227.66	227.66	1,351,500
Jul 19, 2022	219.58	226.13	218.83	225.43	225.43	1,378,600
Jul 18, 2022	219.11	221.75	217.10	217.98	217.98	1,513,700
Jul 15, 2022	217.27	218.72	215.01	217.83	217.83	1,260,600
Jul 14, 2022	211.81	214.46	210.41	214.29	214.29	1,533,600
Jul 13, 2022	220.66	220.92	214.88	216.13	216.13	1,992,500
Jul 12, 2022	223.33	227.52	221.80	222.98	222.98	2,058,700
Jul 11, 2022	228.65	231.25	223.84	224.19	224.19	1,717,700
Jul 08, 2022	232.21	232.93	228.00	230.49	230.49	1,092,600
Jul 07, 2022	230.19	231.86	225.74	231.35	231.35	1,626,000
Jul 06, 2022	227.94	230.17	225.01	227.72	227.72	1,674,200
Jul 05, 2022	220.60	230.97	218.72	229.61	229.61	2,862,700
Jul 01, 2022	222.59	224.59	217.71	223.61	223.61	2,591,700
Jun 30, 2022	229.64	230.91	222.98	226.71	226.71	3,676,800
Jun 29, 2022	241.00	242.00	226.70	233.81	233.81	3,736,800
Jun 28, 2022	244.00	248.15	239.62	240.09	240.09	2,587,800
Jun 27, 2022	246.94	247.93	240.20	240.47	240.47	2,536,800
Jun 24, 2022	237.02	248.76	236.34	243.24	243.24	8,395,200
Jun 24, 2022	1.15 Dividend
Jun 23, 2022	229.50	230.25	224.36	228.13	226.98	4,305,100
Jun 22, 2022	227.15	231.75	227.14	229.02	227.87	2,033,600
Jun 21, 2022	234.15	236.50	228.86	230.52	229.36	2,342,200
Jun 17, 2022	224.10	231.43	222.86	229.90	228.74	5,287,600
Jun 16, 2022	226.36	227.42	223.41	225.31	224.17	3,063,700
Jun 15, 2022	230.75	239.21	229.35	232.78	231.61	5,035,800
Jun 14, 2022	220.40	232.29	219.58	229.95	228.79	13,008,700
Jun 13, 2022	201.50	205.05	198.42	200.98	199.97	1,983,000
Jun 10, 2022	214.14	215.12	206.63	206.77	205.73	2,263,300
Jun 09, 2022	217.20	221.36	215.40	217.00	215.91	1,846,500
Jun 08, 2022	217.88	220.53	215.73	217.17	216.08	1,556,300
Jun 07, 2022	218.93	221.97	216.59	221.37	220.25	1,115,100
Jun 06, 2022	221.00	225.15	219.95	222.85	221.73	1,562,900
Jun 03, 2022	219.89	221.27	217.74	218.70	217.60	1,379,600
Jun 02, 2022	218.59	224.41	218.25	221.52	220.40	1,642,100
Jun 01, 2022	225.00	226.33	216.26	218.67	217.57	1,987,300
May 31, 2022	217.78	225.91	215.17	224.58	223.45	3,063,800
May 27, 2022	212.89	220.10	212.89	219.67	218.56	2,146,600
May 26, 2022	207.26	213.60	206.81	212.29	211.22	1,764,200
May 25, 2022	202.73	205.45	198.82	204.31	203.28	2,197,300
May 24, 2022	202.65	206.00	197.28	205.25	204.22	1,929,700
May 23, 2022	202.19	206.97	200.64	204.69	203.66	1,696,200
May 20, 2022	201.96	201.96	195.43	200.90	199.89	2,253,900
May 19, 2022	201.09	203.17	195.54	199.05	198.05	2,598,700
May 18, 2022	217.22	218.55	202.61	203.57	202.54	3,721,100
May 17, 2022	214.47	222.52	213.93	221.50	220.38	2,927,500
May 16, 2022	210.47	211.94	208.35	209.72	208.66	1,301,600
May 13, 2022	208.69	215.06	208.62	211.29	210.22	2,077,100
May 12, 2022	205.32	208.34	202.31	208.20	207.15	2,345,500
May 11, 2022	207.71	212.17	206.43	207.20	206.16	2,807,900
May 10, 2022	210.28	211.55	202.90	208.06	207.01	2,278,600
May 09, 2022	207.32	212.58	205.68	208.27	207.22	2,320,600
May 06, 2022	206.42	212.44	203.25	210.21	209.15	2,357,600
May 05, 2022	207.00	210.55	204.93	207.24	206.20	2,646,500
May 04, 2022	200.60	210.03	199.13	209.49	208.43	2,454,400
May 03, 2022	197.26	200.60	195.60	199.44	198.43	1,957,800
May 02, 2022	198.94	200.48	192.82	197.01	196.02	2,225,600
Apr 29, 2022	205.34	208.87	198.00	198.74	197.74	2,338,600
Apr 28, 2022	201.82	207.07	200.59	206.85	205.81	2,261,400
Apr 27, 2022	198.22	201.56	196.15	199.26	198.26	1,613,700
Apr 26, 2022	204.47	205.29	198.23	200.00	198.99	1,927,500
Apr 25, 2022	204.05	205.80	197.70	205.40	204.36	2,162,600
Apr 22, 2022	205.62	207.91	204.26	205.21	204.18	2,114,800
Apr 21, 2022	209.98	210.75	205.50	206.86	205.82	2,099,500
Apr 20, 2022	210.54	214.07	209.08	209.19	208.14	1,824,900
Apr 19, 2022	204.55	210.09	204.27	208.81	207.76	1,761,400
Apr 18, 2022	205.52	206.98	201.97	203.26	202.24	1,510,100
Apr 14, 2022	207.05	208.50	204.95	205.74	204.70	1,922,300
Apr 13, 2022	204.40	207.55	203.09	206.31	205.27	1,365,500
Apr 12, 2022	204.13	207.17	202.33	204.38	203.35	2,031,800
Apr 11, 2022	199.61	207.65	199.61	204.12	203.09	2,081,000
Apr 08, 2022	202.09	203.68	199.59	201.52	200.50	2,321,200
Apr 07, 2022	203.72	205.04	199.21	203.77	202.74	3,223,300
Apr 06, 2022	209.50	209.50	203.55	204.00	202.97	3,492,800
Apr 05, 2022	215.33	218.84	210.67	211.03	209.97	3,124,100
Apr 04, 2022	218.39	220.86	216.74	217.99	216.89	3,479,800
Apr 01, 2022	231.39	231.68	221.00	221.25	220.13	3,435,700
Mar 31, 2022	233.32	235.83	231.28	231.39	230.22	1,778,600
Mar 30, 2022	237.25	238.19	234.15	235.25	234.06	2,111,300
Mar 29, 2022	236.75	241.57	236.05	238.57	237.37	4,055,800
Mar 28, 2022	226.84	230.16	225.62	230.05	228.89	1,728,100
Mar 25, 2022	225.99	227.05	223.96	226.56	225.42	1,452,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,307.50-0.25(-0.01%)

Dow Futures34,119.00+1.00(+0.00%)

Nasdaq Futures13,652.25-6.00(-0.04%)

Russell 2000 Futures2,024.00+0.70(+0.03%)

Crude Oil86.85+0.32(+0.37%)

Gold1,788.90-0.80(-0.04%)

FedEx Corporation (FDX)

S&P Futures
4,307.50
-0.25(-0.01%)

Dow Futures
34,119.00
+1.00(+0.00%)

Nasdaq Futures
13,652.25
-6.00(-0.04%)

Russell 2000 Futures
2,024.00
+0.70(+0.03%)

Crude Oil
86.85
+0.32(+0.37%)

Gold
1,788.90
-0.80(-0.04%)