Mail

FDX - FedEx Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 23, 2019	147.54	149.10	146.20	146.37	146.37	1,517,375
Sep 20, 2019	153.36	153.36	148.45	148.78	148.78	5,606,500
Sep 19, 2019	150.22	152.60	149.50	152.45	152.45	5,557,800
Sep 18, 2019	153.30	154.57	148.50	150.91	150.91	22,812,400
Sep 17, 2019	172.37	174.44	171.14	173.30	173.30	4,053,400
Sep 16, 2019	172.38	174.95	171.01	173.57	173.57	1,546,400
Sep 13, 2019	174.90	176.25	173.01	174.10	174.10	1,456,400
Sep 12, 2019	174.09	174.68	171.41	173.51	173.51	1,520,500
Sep 11, 2019	172.80	173.96	169.69	173.96	173.96	1,642,700
Sep 10, 2019	167.33	172.50	166.89	172.26	172.26	2,407,300
Sep 09, 2019	163.10	167.63	162.95	167.42	167.42	2,271,600
Sep 06, 2019	164.00	164.82	161.62	161.87	161.87	1,413,400
Sep 06, 2019	0.65 Dividend
Sep 05, 2019	161.06	165.36	160.71	164.38	163.73	2,119,200
Sep 04, 2019	157.54	159.58	157.22	159.06	158.43	1,260,400
Sep 03, 2019	155.79	157.25	153.91	155.37	154.76	1,270,600
Aug 30, 2019	158.49	160.31	158.16	158.61	157.98	1,151,500
Aug 29, 2019	155.00	158.49	154.88	157.45	156.83	1,684,600
Aug 28, 2019	149.14	154.45	147.82	153.18	152.57	2,064,900
Aug 27, 2019	153.03	154.11	148.80	149.53	148.94	1,809,600
Aug 26, 2019	153.22	154.73	151.66	152.49	151.89	1,270,800
Aug 23, 2019	156.51	157.19	151.12	151.97	151.37	2,806,500
Aug 22, 2019	158.26	158.99	155.76	158.10	157.47	1,156,300
Aug 21, 2019	157.77	158.80	157.02	158.18	157.55	1,044,400
Aug 20, 2019	157.56	157.97	155.31	155.84	155.22	1,089,100
Aug 19, 2019	158.47	159.24	157.50	158.31	157.68	1,458,300
Aug 16, 2019	154.18	156.91	153.99	156.00	155.38	1,560,400
Aug 15, 2019	155.41	155.49	151.47	152.82	152.22	1,874,000
Aug 14, 2019	157.78	158.04	154.32	155.06	154.45	1,688,400
Aug 13, 2019	159.64	163.60	157.32	160.52	159.89	1,835,000
Aug 12, 2019	161.03	161.23	158.41	158.81	158.18	829,700
Aug 09, 2019	163.72	163.94	160.42	162.13	161.49	1,270,200
Aug 08, 2019	162.09	165.20	161.51	164.23	163.58	1,793,300
Aug 07, 2019	157.82	160.87	155.23	160.66	160.02	2,398,700
Aug 06, 2019	159.16	162.99	158.56	161.19	160.55	2,802,100
Aug 05, 2019	160.09	160.16	155.02	157.26	156.64	3,200,700
Aug 02, 2019	162.78	164.80	161.33	163.73	163.08	1,959,100
Aug 01, 2019	170.16	171.47	162.69	163.31	162.66	3,039,200
Jul 31, 2019	172.44	173.99	168.58	170.53	169.86	1,485,400
Jul 30, 2019	171.54	172.94	169.59	172.39	171.71	1,226,300
Jul 29, 2019	174.53	175.04	171.70	172.60	171.92	1,389,100
Jul 26, 2019	175.80	175.92	173.80	174.94	174.25	2,003,200
Jul 25, 2019	175.60	176.76	174.63	175.87	175.17	1,985,700
Jul 24, 2019	174.79	178.50	174.42	176.01	175.31	2,679,100
Jul 23, 2019	171.00	173.95	171.00	173.77	173.08	2,866,400
Jul 22, 2019	168.54	171.13	168.24	169.55	168.88	2,130,700
Jul 19, 2019	166.17	168.87	166.15	167.13	166.47	2,067,200
Jul 18, 2019	164.64	166.50	163.76	165.38	164.73	1,681,600
Jul 17, 2019	169.57	169.78	164.74	165.05	164.40	3,074,900
Jul 16, 2019	168.82	172.96	168.82	169.79	169.12	2,744,100
Jul 15, 2019	167.51	168.85	166.27	167.90	167.24	2,021,800
Jul 12, 2019	164.63	168.44	164.31	167.47	166.81	3,310,800
Jul 11, 2019	160.11	163.36	159.76	162.60	161.96	2,499,000
Jul 10, 2019	162.17	162.82	159.76	159.99	159.36	2,077,600
Jul 09, 2019	159.41	159.94	158.69	159.19	158.56	1,218,000
Jul 08, 2019	160.26	161.72	159.04	160.82	160.18	1,586,300
Jul 05, 2019	161.08	162.42	159.52	161.97	161.33	1,125,300
Jul 03, 2019	160.39	161.53	159.34	161.42	160.78	1,180,600
Jul 02, 2019	163.07	163.23	159.51	159.79	159.16	1,860,200
Jul 01, 2019	168.02	168.02	161.56	162.97	162.33	2,346,800
Jun 28, 2019	164.23	166.39	164.00	164.19	163.54	5,311,700
Jun 27, 2019	160.40	164.35	160.04	163.31	162.66	3,460,900
Jun 26, 2019	156.45	161.26	153.51	159.92	159.29	6,247,600
Jun 25, 2019	159.97	160.00	155.98	155.98	155.36	4,793,100
Jun 24, 2019	164.00	164.98	160.58	160.90	160.26	3,563,700
Jun 21, 2019	167.73	168.06	165.13	165.35	164.70	2,527,500
Jun 21, 2019	0.65 Dividend
Jun 20, 2019	168.39	169.54	166.79	168.50	167.19	2,087,400
Jun 19, 2019	166.68	167.45	165.67	166.56	165.26	1,608,500
Jun 18, 2019	165.01	169.12	164.71	166.34	165.04	2,184,300
Jun 17, 2019	164.47	165.00	163.06	163.72	162.44	1,313,400
Jun 14, 2019	165.20	165.48	162.26	164.55	163.27	1,590,200
Jun 13, 2019	163.00	165.88	162.87	165.67	164.38	2,239,600
Jun 12, 2019	158.73	162.01	158.08	161.37	160.11	1,412,600
Jun 11, 2019	163.46	163.90	158.85	159.44	158.20	1,857,100
Jun 10, 2019	159.78	164.00	159.70	161.84	160.58	2,054,500
Jun 07, 2019	157.23	159.44	156.25	158.02	156.79	2,129,500
Jun 06, 2019	158.30	158.60	155.60	156.85	155.63	1,585,300
Jun 05, 2019	161.00	161.50	157.77	158.59	157.35	2,241,000
Jun 04, 2019	154.02	159.89	153.71	159.59	158.35	2,854,500
Jun 03, 2019	151.16	155.41	150.68	152.34	151.15	3,918,600
May 31, 2019	154.90	156.75	153.79	154.28	153.08	1,912,400
May 30, 2019	159.78	161.71	157.00	158.01	156.78	1,670,400
May 29, 2019	157.69	160.73	156.22	159.57	158.33	2,045,900
May 28, 2019	158.98	160.20	156.81	158.45	157.21	2,528,400
May 24, 2019	161.75	162.01	158.68	159.93	158.68	1,348,600
May 23, 2019	160.10	161.05	158.17	160.59	159.34	2,498,200
May 22, 2019	166.76	166.90	161.93	162.00	160.74	3,021,800
May 21, 2019	169.50	169.90	167.46	167.99	166.68	1,889,500
May 20, 2019	168.23	169.85	167.32	168.21	166.90	1,672,800
May 17, 2019	171.96	174.22	169.65	169.92	168.60	2,235,100
May 16, 2019	173.04	179.43	172.87	175.77	174.40	2,676,900
May 15, 2019	170.13	173.28	167.46	172.54	171.19	2,314,900
May 14, 2019	172.60	174.35	170.74	171.86	170.52	2,248,700
May 13, 2019	172.81	173.76	170.79	172.30	170.96	1,781,400
May 10, 2019	178.76	179.54	174.81	178.00	176.61	1,475,700
May 09, 2019	177.38	179.67	175.94	179.56	178.16	1,601,400
May 08, 2019	180.06	181.09	178.30	179.43	178.03	2,029,000
May 07, 2019	183.26	183.47	178.11	180.66	179.25	2,152,300
May 06, 2019	183.21	186.23	181.61	185.60	184.15	1,290,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...