FDX - FedEx Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020155.64155.64152.31154.07154.071,972,700
Jan 23, 2020155.00155.34152.73154.88154.882,059,100
Jan 22, 2020157.49158.85155.47155.54155.541,911,100
Jan 21, 2020159.10159.16156.81157.53157.532,460,400
Jan 17, 2020159.39161.18158.56159.98159.981,846,100
Jan 16, 2020160.59161.47158.84159.54159.542,343,700
Jan 15, 2020163.02163.02158.67159.15159.152,971,800
Jan 14, 2020159.15164.50158.62162.13162.135,076,600
Jan 13, 2020156.72159.53156.71159.28159.281,985,300
Jan 10, 2020158.07158.43156.14156.63156.632,449,600
Jan 09, 2020157.95158.31156.59158.05158.052,240,200
Jan 08, 2020154.57157.75153.93157.13157.133,053,200
Jan 07, 2020153.36155.22152.34154.80154.802,140,100
Jan 06, 2020151.25153.55150.17153.30153.302,389,700
Jan 03, 2020152.50153.34151.84153.18153.182,216,500
Jan 02, 2020152.42155.10151.60155.10155.103,027,600
Dec 31, 2019149.22151.57148.75151.21151.212,153,400
Dec 30, 2019153.10153.30149.94150.14150.142,612,600
Dec 27, 2019153.07154.11152.11152.53152.532,693,000
Dec 26, 2019150.90152.78150.51152.49152.492,651,300
Dec 24, 2019151.07152.38150.42150.78150.781,797,200
Dec 23, 2019149.56152.76148.50151.69151.694,367,700
Dec 20, 2019148.36148.55146.67148.12148.125,260,300
Dec 19, 2019147.07148.82146.24147.02147.025,826,300
Dec 18, 2019151.42152.77146.29146.86146.8621,540,900
Dec 17, 2019161.50164.78161.02163.23163.235,926,900
Dec 16, 2019166.93168.37161.50164.10164.105,052,100
Dec 13, 2019165.64167.87163.91165.67165.672,897,200
Dec 12, 2019159.31165.82158.75164.89164.892,987,300
Dec 11, 2019157.25159.52156.39159.08159.081,676,000
Dec 10, 2019156.50158.14155.52157.00157.001,633,600
Dec 09, 2019156.20157.48156.02156.51156.511,728,200
Dec 06, 2019155.00157.29154.90156.61156.612,436,200
Dec 06, 20190.65 Dividend
Dec 05, 2019154.84154.89152.34153.94153.291,628,200
Dec 04, 2019152.64155.69152.37153.87153.222,300,800
Dec 03, 2019154.22154.47151.02151.14150.503,766,100
Dec 02, 2019160.46163.70158.03158.03157.362,704,500
Nov 29, 2019161.11161.46159.83160.05159.37789,400
Nov 27, 2019161.75162.07160.21161.51160.831,645,900
Nov 26, 2019159.71162.76158.63161.50160.822,769,200
Nov 25, 2019157.41160.34156.39159.54158.872,505,800
Nov 22, 2019152.31156.79152.26156.55155.892,226,800
Nov 21, 2019152.50153.77151.75152.08151.441,595,400
Nov 20, 2019155.00155.09151.55152.27151.632,476,200
Nov 19, 2019158.21158.23155.17155.52154.861,524,300
Nov 18, 2019157.13157.72154.50157.55156.881,794,200
Nov 15, 2019157.27158.51156.35158.33157.661,596,800
Nov 14, 2019155.82158.00155.48156.68156.021,826,200
Nov 13, 2019160.00160.01156.15156.23155.572,211,900
Nov 12, 2019162.35163.84160.76161.22160.541,279,900
Nov 11, 2019161.96163.02161.33162.18161.501,063,400
Nov 08, 2019163.80164.00161.60163.22162.531,152,500
Nov 07, 2019165.46166.83163.47163.92163.231,978,200
Nov 06, 2019164.56164.62161.91163.17162.481,767,300
Nov 05, 2019164.60167.59163.01164.85164.152,510,000
Nov 04, 2019159.85165.03159.50164.84164.144,303,600
Nov 01, 2019154.16157.10153.96156.52155.862,129,400
Oct 31, 2019155.00155.84151.62152.66152.022,110,500
Oct 30, 2019157.75157.76154.02155.84155.181,576,200
Oct 29, 2019158.93158.93156.80158.01157.341,464,100
Oct 28, 2019158.90160.39157.17158.40157.732,597,000
Oct 25, 2019153.80158.24153.51158.09157.422,080,600
Oct 24, 2019156.30156.98153.04154.05153.401,712,600
Oct 23, 2019154.39156.73153.69155.98155.322,174,800
Oct 22, 2019151.32154.69149.85154.63153.982,975,000
Oct 21, 2019150.68154.13150.09152.04151.403,459,700
Oct 18, 2019150.48151.12149.19149.91149.282,789,600
Oct 17, 2019151.38152.42150.48150.70150.062,585,400
Oct 16, 2019150.03152.36149.75150.77150.133,425,100
Oct 15, 2019147.60150.13147.18149.96149.333,187,300
Oct 14, 2019145.11147.70144.39146.78146.162,388,200
Oct 11, 2019143.17147.05143.17145.54144.933,947,900
Oct 10, 2019139.54141.62139.15141.36140.761,751,500
Oct 09, 2019138.83139.77137.78139.25138.662,212,800
Oct 08, 2019140.80140.94138.38138.39137.812,382,600
Oct 07, 2019141.84144.23141.13142.09141.491,778,800
Oct 04, 2019141.79143.06140.69143.00142.402,166,100
Oct 03, 2019140.50141.90138.59141.71141.112,300,900
Oct 02, 2019140.16141.90139.10140.78140.192,740,800
Oct 01, 2019145.59146.84140.62141.64141.043,434,800
Sep 30, 2019145.31146.50144.96145.57144.961,693,400
Sep 27, 2019145.67146.82143.91144.96144.351,967,700
Sep 26, 2019147.27147.48144.47145.16144.552,033,200
Sep 25, 2019143.15147.82143.15147.04146.423,551,200
Sep 24, 2019145.93147.62142.49143.25142.655,502,600
Sep 23, 2019147.54149.10145.46145.67145.054,084,500
Sep 20, 2019153.36153.36148.45148.78148.155,606,500
Sep 19, 2019150.22152.60149.50152.45151.815,557,800
Sep 18, 2019153.30154.57148.50150.91150.2722,812,400
Sep 17, 2019172.37174.44171.14173.30172.574,053,400
Sep 16, 2019172.38174.95171.01173.57172.841,546,400
Sep 13, 2019174.90176.25173.01174.10173.361,456,400
Sep 12, 2019174.09174.68171.41173.51172.781,520,500
Sep 11, 2019172.80173.96169.69173.96173.231,642,700
Sep 10, 2019167.33172.50166.89172.26171.532,407,300
Sep 09, 2019163.10167.63162.95167.42166.712,271,600
Sep 06, 2019164.00164.82161.62161.87161.191,413,400
Sep 06, 20190.65 Dividend
Sep 05, 2019161.06165.36160.71164.38163.042,119,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...