Advertisement
U.S. markets closed

FedEx Corporation (FDX)

NYSE - Nasdaq Real Time Price. Currency in USD
248.93+4.56 (+1.87%)
At close: 04:00PM EST
248.98 +0.05 (+0.02%)
After hours: 04:10PM EST
  • Dividend

    FDX announced a cash dividend of 1.26 with an ex-date of Mar. 8, 2024

Advertisement
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 2024245.78249.46245.21248.93248.931,600,745
Feb 28, 2024239.33244.52239.07244.37244.371,442,600
Feb 27, 2024241.32242.60240.90241.40241.401,029,900
Feb 26, 2024241.62243.89240.52241.12241.121,294,700
Feb 23, 2024244.23244.95242.52243.46243.461,128,500
Feb 22, 2024242.14244.30241.58244.16244.161,344,900
Feb 21, 2024239.72241.54238.21241.41241.411,497,100
Feb 20, 2024236.52239.66235.32239.54239.541,671,600
Feb 16, 2024235.81238.19234.45237.59237.592,112,800
Feb 15, 2024236.27238.32235.74236.52236.521,520,400
Feb 14, 2024237.42237.70235.31236.83236.831,454,000
Feb 13, 2024240.75240.84235.05236.39236.392,513,600
Feb 12, 2024242.71244.60241.86244.44244.441,773,200
Feb 09, 2024242.06242.82240.13242.62242.621,786,300
Feb 08, 2024241.90243.34240.41241.75241.751,847,300
Feb 07, 2024242.02243.28240.33242.13242.132,155,500
Feb 06, 2024238.90243.78238.71241.32241.322,625,000
Feb 05, 2024240.79241.60237.95238.31238.312,624,900
Feb 02, 2024241.50243.82239.34242.36242.361,999,200
Feb 01, 2024241.39242.59239.18241.95241.952,417,100
Jan 31, 2024243.41244.45240.54241.29241.292,990,600
Jan 30, 2024243.32247.05241.35243.77243.773,961,500
Jan 29, 2024250.86251.01246.01248.03248.032,612,200
Jan 26, 2024253.42254.44250.78251.55251.551,755,800
Jan 25, 2024251.85254.85251.46253.13253.131,714,500
Jan 24, 2024252.17253.52248.79249.73249.732,466,500
Jan 23, 2024251.18251.84249.30250.85250.851,633,700
Jan 22, 2024247.40251.73247.40250.69250.692,300,000
Jan 19, 2024244.79246.65242.02246.53246.532,410,500
Jan 18, 2024244.92244.92242.00244.07244.071,995,300
Jan 17, 2024242.00244.79241.50243.29243.291,904,200
Jan 16, 2024247.25247.25243.66245.04245.042,805,000
Jan 12, 2024250.27251.53247.60248.57248.571,603,600
Jan 11, 2024250.14251.73248.39250.85250.852,020,400
Jan 10, 2024246.79251.09246.03250.81250.811,968,700
Jan 09, 2024247.10248.71246.64247.25247.251,514,100
Jan 08, 2024248.27249.84246.11248.59248.592,226,700
Jan 05, 2024245.04248.83244.51246.81246.812,267,600
Jan 04, 2024247.25247.74245.08245.29245.292,911,800
Jan 03, 2024250.27250.27245.80247.64247.642,949,900
Jan 02, 2024251.51252.94250.23252.24252.242,488,000
Dec 29, 2023254.07255.63251.87252.97252.971,947,400
Dec 28, 2023250.78253.98250.60253.58253.582,246,900
Dec 27, 2023252.76254.65250.72250.94250.943,134,400
Dec 26, 2023250.00253.29249.20251.99251.993,594,500
Dec 22, 2023247.22249.42245.85248.03248.033,343,100
Dec 21, 2023248.11248.75244.63247.36247.365,851,700
Dec 20, 2023246.50252.68245.93246.25246.2518,816,500
Dec 19, 2023281.07283.58278.50280.00280.006,880,300
Dec 18, 2023283.25285.53280.64281.92281.922,469,100
Dec 15, 2023277.85284.52276.89281.29281.292,766,700
Dec 14, 2023277.50282.24275.97279.46279.462,889,700
Dec 13, 2023272.04274.87268.56273.83273.831,500,000
Dec 12, 2023273.48276.25272.14273.01273.011,539,900
Dec 11, 2023271.96273.90271.09271.38271.381,295,500
Dec 08, 2023267.42273.76267.38272.21272.212,046,000
Dec 08, 20231.26 Dividend
Dec 07, 2023268.00268.98265.52267.63266.371,401,400
Dec 06, 2023267.43269.04266.39267.21265.951,649,300
Dec 05, 2023264.22267.28262.51266.08264.831,176,200
Dec 04, 2023262.63267.80261.89265.60264.351,420,300
Dec 01, 2023259.15265.30258.53264.42263.181,994,900
Nov 30, 2023253.83259.19252.17258.83257.611,806,600
Nov 29, 2023255.59257.26253.43253.93252.731,012,100
Nov 28, 2023254.06256.30252.16253.41252.221,141,900
Nov 27, 2023255.83256.84251.66253.60252.411,787,400
Nov 24, 2023257.23259.21256.46257.61256.40452,200
Nov 22, 2023257.56257.56255.12256.46255.25954,700
Nov 21, 2023255.06256.58253.27255.86254.66851,700
Nov 20, 2023255.36256.60252.38255.54254.341,201,600
Nov 17, 2023256.85257.58253.63255.95254.741,231,400
Nov 16, 2023256.88257.74251.53254.94253.741,496,100
Nov 15, 2023253.93261.92253.93257.42256.212,121,900
Nov 14, 2023248.95255.90248.26254.18252.981,899,100
Nov 13, 2023244.89246.04242.30245.39244.23946,200
Nov 10, 2023242.17246.79240.75246.03244.871,239,500
Nov 09, 2023246.55247.00240.75241.19240.05944,100
Nov 08, 2023244.99245.56242.87245.37244.211,104,800
Nov 07, 2023242.97245.64242.32244.20243.05948,600
Nov 06, 2023247.36247.70241.91245.33244.171,018,000
Nov 03, 2023249.21250.00246.90247.14245.981,409,200
Nov 02, 2023245.22249.23245.22247.25246.091,490,200
Nov 01, 2023240.56245.32239.69243.23242.082,079,300
Oct 31, 2023238.18240.68236.70240.10238.971,550,400
Oct 30, 2023229.53237.63229.07236.82235.712,081,700
Oct 27, 2023228.46233.19227.09228.84227.762,004,500
Oct 26, 2023234.42235.72224.69227.93226.862,987,800
Oct 25, 2023240.71241.38234.33235.21234.101,612,400
Oct 24, 2023239.31243.07239.08241.68240.541,469,500
Oct 23, 2023239.70241.86236.95237.97236.851,342,900
Oct 20, 2023244.38245.81238.62240.62239.491,680,200
Oct 19, 2023244.15247.27242.34243.29242.141,388,400
Oct 18, 2023245.10246.07241.92243.61242.461,842,400
Oct 17, 2023245.36249.45244.78248.03246.861,462,500
Oct 16, 2023244.26251.06243.15247.56246.392,025,800
Oct 13, 2023251.68253.80241.04242.84241.702,919,200
Oct 12, 2023255.16256.00250.08252.04250.852,514,800
Oct 11, 2023256.50256.92252.58255.46254.262,149,200
Oct 10, 2023255.61259.21255.36256.79255.581,501,000
Oct 09, 2023255.00256.87252.88255.72254.521,725,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...