FDX - FedEx Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2019147.54149.10146.20146.37146.371,517,375
Sep 20, 2019153.36153.36148.45148.78148.785,606,500
Sep 19, 2019150.22152.60149.50152.45152.455,557,800
Sep 18, 2019153.30154.57148.50150.91150.9122,812,400
Sep 17, 2019172.37174.44171.14173.30173.304,053,400
Sep 16, 2019172.38174.95171.01173.57173.571,546,400
Sep 13, 2019174.90176.25173.01174.10174.101,456,400
Sep 12, 2019174.09174.68171.41173.51173.511,520,500
Sep 11, 2019172.80173.96169.69173.96173.961,642,700
Sep 10, 2019167.33172.50166.89172.26172.262,407,300
Sep 09, 2019163.10167.63162.95167.42167.422,271,600
Sep 06, 2019164.00164.82161.62161.87161.871,413,400
Sep 06, 20190.65 Dividend
Sep 05, 2019161.06165.36160.71164.38163.732,119,200
Sep 04, 2019157.54159.58157.22159.06158.431,260,400
Sep 03, 2019155.79157.25153.91155.37154.761,270,600
Aug 30, 2019158.49160.31158.16158.61157.981,151,500
Aug 29, 2019155.00158.49154.88157.45156.831,684,600
Aug 28, 2019149.14154.45147.82153.18152.572,064,900
Aug 27, 2019153.03154.11148.80149.53148.941,809,600
Aug 26, 2019153.22154.73151.66152.49151.891,270,800
Aug 23, 2019156.51157.19151.12151.97151.372,806,500
Aug 22, 2019158.26158.99155.76158.10157.471,156,300
Aug 21, 2019157.77158.80157.02158.18157.551,044,400
Aug 20, 2019157.56157.97155.31155.84155.221,089,100
Aug 19, 2019158.47159.24157.50158.31157.681,458,300
Aug 16, 2019154.18156.91153.99156.00155.381,560,400
Aug 15, 2019155.41155.49151.47152.82152.221,874,000
Aug 14, 2019157.78158.04154.32155.06154.451,688,400
Aug 13, 2019159.64163.60157.32160.52159.891,835,000
Aug 12, 2019161.03161.23158.41158.81158.18829,700
Aug 09, 2019163.72163.94160.42162.13161.491,270,200
Aug 08, 2019162.09165.20161.51164.23163.581,793,300
Aug 07, 2019157.82160.87155.23160.66160.022,398,700
Aug 06, 2019159.16162.99158.56161.19160.552,802,100
Aug 05, 2019160.09160.16155.02157.26156.643,200,700
Aug 02, 2019162.78164.80161.33163.73163.081,959,100
Aug 01, 2019170.16171.47162.69163.31162.663,039,200
Jul 31, 2019172.44173.99168.58170.53169.861,485,400
Jul 30, 2019171.54172.94169.59172.39171.711,226,300
Jul 29, 2019174.53175.04171.70172.60171.921,389,100
Jul 26, 2019175.80175.92173.80174.94174.252,003,200
Jul 25, 2019175.60176.76174.63175.87175.171,985,700
Jul 24, 2019174.79178.50174.42176.01175.312,679,100
Jul 23, 2019171.00173.95171.00173.77173.082,866,400
Jul 22, 2019168.54171.13168.24169.55168.882,130,700
Jul 19, 2019166.17168.87166.15167.13166.472,067,200
Jul 18, 2019164.64166.50163.76165.38164.731,681,600
Jul 17, 2019169.57169.78164.74165.05164.403,074,900
Jul 16, 2019168.82172.96168.82169.79169.122,744,100
Jul 15, 2019167.51168.85166.27167.90167.242,021,800
Jul 12, 2019164.63168.44164.31167.47166.813,310,800
Jul 11, 2019160.11163.36159.76162.60161.962,499,000
Jul 10, 2019162.17162.82159.76159.99159.362,077,600
Jul 09, 2019159.41159.94158.69159.19158.561,218,000
Jul 08, 2019160.26161.72159.04160.82160.181,586,300
Jul 05, 2019161.08162.42159.52161.97161.331,125,300
Jul 03, 2019160.39161.53159.34161.42160.781,180,600
Jul 02, 2019163.07163.23159.51159.79159.161,860,200
Jul 01, 2019168.02168.02161.56162.97162.332,346,800
Jun 28, 2019164.23166.39164.00164.19163.545,311,700
Jun 27, 2019160.40164.35160.04163.31162.663,460,900
Jun 26, 2019156.45161.26153.51159.92159.296,247,600
Jun 25, 2019159.97160.00155.98155.98155.364,793,100
Jun 24, 2019164.00164.98160.58160.90160.263,563,700
Jun 21, 2019167.73168.06165.13165.35164.702,527,500
Jun 21, 20190.65 Dividend
Jun 20, 2019168.39169.54166.79168.50167.192,087,400
Jun 19, 2019166.68167.45165.67166.56165.261,608,500
Jun 18, 2019165.01169.12164.71166.34165.042,184,300
Jun 17, 2019164.47165.00163.06163.72162.441,313,400
Jun 14, 2019165.20165.48162.26164.55163.271,590,200
Jun 13, 2019163.00165.88162.87165.67164.382,239,600
Jun 12, 2019158.73162.01158.08161.37160.111,412,600
Jun 11, 2019163.46163.90158.85159.44158.201,857,100
Jun 10, 2019159.78164.00159.70161.84160.582,054,500
Jun 07, 2019157.23159.44156.25158.02156.792,129,500
Jun 06, 2019158.30158.60155.60156.85155.631,585,300
Jun 05, 2019161.00161.50157.77158.59157.352,241,000
Jun 04, 2019154.02159.89153.71159.59158.352,854,500
Jun 03, 2019151.16155.41150.68152.34151.153,918,600
May 31, 2019154.90156.75153.79154.28153.081,912,400
May 30, 2019159.78161.71157.00158.01156.781,670,400
May 29, 2019157.69160.73156.22159.57158.332,045,900
May 28, 2019158.98160.20156.81158.45157.212,528,400
May 24, 2019161.75162.01158.68159.93158.681,348,600
May 23, 2019160.10161.05158.17160.59159.342,498,200
May 22, 2019166.76166.90161.93162.00160.743,021,800
May 21, 2019169.50169.90167.46167.99166.681,889,500
May 20, 2019168.23169.85167.32168.21166.901,672,800
May 17, 2019171.96174.22169.65169.92168.602,235,100
May 16, 2019173.04179.43172.87175.77174.402,676,900
May 15, 2019170.13173.28167.46172.54171.192,314,900
May 14, 2019172.60174.35170.74171.86170.522,248,700
May 13, 2019172.81173.76170.79172.30170.961,781,400
May 10, 2019178.76179.54174.81178.00176.611,475,700
May 09, 2019177.38179.67175.94179.56178.161,601,400
May 08, 2019180.06181.09178.30179.43178.032,029,000
May 07, 2019183.26183.47178.11180.66179.252,152,300
May 06, 2019183.21186.23181.61185.60184.151,290,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...