FDX - FedEx Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018249.23250.95246.83247.32247.322,390,061
Sep 20, 2018244.65247.57244.15246.81246.812,355,100
Sep 19, 2018241.30243.51238.64242.88242.883,288,700
Sep 18, 2018249.74250.00241.22241.58241.586,941,200
Sep 17, 2018257.27259.25253.67255.73255.732,226,500
Sep 14, 2018253.40256.91253.31255.44255.441,253,300
Sep 13, 2018254.48257.33252.78253.17253.171,717,600
Sep 12, 2018249.36254.27248.59252.98252.981,558,200
Sep 11, 2018248.89250.14247.30249.36249.361,151,500
Sep 10, 2018246.08250.98245.53249.45249.451,229,900
Sep 07, 2018245.00248.33244.05245.97245.971,217,300
Sep 07, 20180.65 Dividend
Sep 06, 2018244.14247.13243.05246.19245.541,069,400
Sep 05, 2018241.06245.19240.38244.76244.111,889,200
Sep 04, 2018243.90243.93240.83241.29240.651,891,400
Aug 31, 2018246.42246.65243.44243.95243.311,476,000
Aug 30, 2018247.46247.93245.85246.74246.091,171,400
Aug 29, 2018248.12248.38246.80247.60246.95981,700
Aug 28, 2018249.46249.67247.26247.63246.98857,900
Aug 27, 2018246.34249.84246.34248.90248.241,650,900
Aug 24, 2018245.66246.07244.48245.02244.371,066,100
Aug 23, 2018246.86247.66243.81244.47243.821,205,400
Aug 22, 2018250.14250.77246.60246.94246.291,168,200
Aug 21, 2018248.79252.29248.79251.11250.451,263,800
Aug 20, 2018247.34249.92247.34248.79248.131,031,400
Aug 17, 2018246.04247.45245.48246.94246.29803,800
Aug 16, 2018245.02248.66244.50246.25245.601,031,200
Aug 15, 2018243.07244.03239.90243.48242.84915,300
Aug 14, 2018241.55246.05241.55243.70243.061,038,800
Aug 13, 2018242.00242.67240.16240.99240.35900,100
Aug 10, 2018244.19244.19240.34241.76241.121,483,100
Aug 09, 2018246.00247.07244.79244.80244.151,115,600
Aug 08, 2018247.80248.28245.39245.49244.84888,600
Aug 07, 2018245.85249.69244.69247.85247.201,144,700
Aug 06, 2018242.36245.53242.36245.13244.481,209,700
Aug 03, 2018240.63244.07240.19243.32242.68962,300
Aug 02, 2018240.00241.92238.78241.12240.481,030,000
Aug 01, 2018245.70245.70240.68241.10240.461,096,700
Jul 31, 2018242.52248.62242.44245.87245.221,886,200
Jul 30, 2018240.77244.35240.02240.44239.811,212,800
Jul 27, 2018241.98244.13240.07240.84240.201,215,300
Jul 26, 2018241.20243.02239.68241.24240.601,505,900
Jul 25, 2018237.18240.55236.44240.24239.611,885,300
Jul 24, 2018237.69240.32236.30236.83236.201,928,200
Jul 23, 2018234.86236.87234.24236.40235.781,207,100
Jul 20, 2018235.45236.03233.53234.93234.311,705,400
Jul 19, 2018235.12237.35234.00236.55235.931,549,800
Jul 18, 2018231.59236.84231.28236.19235.571,888,800
Jul 17, 2018229.73231.44229.46231.15230.541,801,300
Jul 16, 2018232.32233.97229.05230.18229.571,935,900
Jul 13, 2018232.00234.89231.81233.75233.13983,400
Jul 12, 2018231.78233.75229.61232.69232.081,333,200
Jul 11, 2018233.24233.47229.61230.22229.611,394,600
Jul 10, 2018235.40237.20234.32235.66235.041,195,700
Jul 09, 2018229.21235.46228.98234.94234.321,733,900
Jul 06, 2018228.58229.29225.35228.27227.671,584,900
Jul 05, 2018228.34229.13225.51228.58227.981,623,600
Jul 03, 2018230.59231.45227.28227.61227.01922,000
Jul 02, 2018225.37229.63225.26229.39228.781,587,500
Jun 29, 2018228.17230.75227.00227.06226.462,262,700
Jun 28, 2018226.17228.06222.44226.67226.074,067,900
Jun 27, 2018236.85238.64229.64229.75229.142,596,500
Jun 26, 2018235.60237.93233.70236.85236.221,954,200
Jun 25, 2018239.73240.33231.98234.53233.913,605,700
Jun 22, 2018247.90248.14241.50241.77241.132,635,600
Jun 22, 20180.65 Dividend
Jun 21, 2018251.51251.80245.65246.72245.423,665,100
Jun 20, 2018257.31257.31251.09251.43250.113,906,200
Jun 19, 2018261.43261.51254.75258.39257.033,160,700
Jun 18, 2018263.09264.65261.58263.67262.281,392,400
Jun 15, 2018262.51264.99260.84264.56263.171,363,700
Jun 14, 2018264.00264.08261.36263.48262.091,015,600
Jun 13, 2018265.97266.03262.34262.92261.531,147,800
Jun 12, 2018263.59266.67263.19265.53264.131,782,400
Jun 11, 2018260.14263.42260.14261.97260.591,424,300
Jun 08, 2018256.97260.41256.75260.15258.781,221,800
Jun 07, 2018257.30260.62254.98257.25255.891,758,700
Jun 06, 2018253.93256.74251.51256.55255.201,096,300
Jun 05, 2018251.56252.75249.75252.00250.67953,900
Jun 04, 2018254.71256.50251.64251.88250.55917,300
Jun 01, 2018251.57254.80251.10253.60252.261,128,100
May 31, 2018253.55253.55248.80249.12247.811,300,900
May 30, 2018248.73254.19248.60253.08251.751,201,800
May 29, 2018250.23251.46246.31247.61246.311,088,600
May 25, 2018250.86253.18250.86251.50250.18841,200
May 24, 2018250.18252.01248.50251.74250.411,399,400
May 23, 2018252.02252.02248.62250.47249.151,095,500
May 22, 2018255.15256.30252.35252.59251.261,011,300
May 21, 2018251.00254.94250.68254.66253.321,384,200
May 18, 2018247.88249.73246.71249.45248.141,195,700
May 17, 2018247.69250.23247.28248.46247.151,084,000
May 16, 2018247.78248.72246.54247.12245.821,101,200
May 15, 2018249.48249.58246.25247.34246.041,638,200
May 14, 2018252.60253.78250.75251.35250.031,047,600
May 11, 2018248.22252.20247.97250.90249.581,941,200
May 10, 2018244.65248.21244.49247.70246.401,232,900
May 09, 2018243.11244.31241.08244.17242.881,388,700
May 08, 2018240.98245.33240.90241.95240.681,682,500
May 07, 2018245.69246.72242.31243.12241.841,308,600
May 04, 2018240.55246.14238.57244.94243.65989,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...