FedEx Corporation (FDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
291.20+3.39 (+1.18%)
At close: 4:00PM EDT
291.00 -0.20 (-0.07%)
After hours: 6:42PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2021 | 288.83 | 292.40 | 286.67 | 291.20 | 291.20 | 1,367,056 |
| Apr 14, 2021 | 289.51 | 291.15 | 287.57 | 287.81 | 287.81 | 1,099,200 |
| Apr 13, 2021 | 294.73 | 294.76 | 289.11 | 290.89 | 290.89 | 1,713,700 |
| Apr 12, 2021 | 285.63 | 293.09 | 285.14 | 290.79 | 290.79 | 1,773,300 |
| Apr 09, 2021 | 282.90 | 287.00 | 281.78 | 286.58 | 286.58 | 2,038,900 |
| Apr 08, 2021 | 282.90 | 284.44 | 279.75 | 284.44 | 284.44 | 2,276,000 |
| Apr 07, 2021 | 281.49 | 282.44 | 276.69 | 279.11 | 279.11 | 1,469,200 |
| Apr 06, 2021 | 281.66 | 284.44 | 280.70 | 282.17 | 282.17 | 1,407,200 |
| Apr 05, 2021 | 286.00 | 286.61 | 280.57 | 281.57 | 281.57 | 1,727,200 |
| Apr 01, 2021 | 283.54 | 285.00 | 281.79 | 283.54 | 283.54 | 1,442,600 |
| Mar 31, 2021 | 286.00 | 287.88 | 282.83 | 284.04 | 284.04 | 2,026,000 |
| Mar 30, 2021 | 279.37 | 288.15 | 278.31 | 285.92 | 285.92 | 2,724,700 |
| Mar 29, 2021 | 278.00 | 281.95 | 276.64 | 279.22 | 279.22 | 1,517,200 |
| Mar 26, 2021 | 277.70 | 281.49 | 274.60 | 281.34 | 281.34 | 2,061,600 |
| Mar 25, 2021 | 266.20 | 275.02 | 263.94 | 274.18 | 274.18 | 2,285,400 |
| Mar 24, 2021 | 269.00 | 274.27 | 267.40 | 268.29 | 268.29 | 2,122,700 |
| Mar 23, 2021 | 271.41 | 276.95 | 265.55 | 266.81 | 266.81 | 2,277,100 |
| Mar 22, 2021 | 279.58 | 279.80 | 271.68 | 274.02 | 274.02 | 3,276,400 |
| Mar 19, 2021 | 279.05 | 282.93 | 275.29 | 279.58 | 279.58 | 12,644,500 |
| Mar 18, 2021 | 267.82 | 269.27 | 262.90 | 263.51 | 263.51 | 4,461,000 |
| Mar 17, 2021 | 259.00 | 266.18 | 257.09 | 265.84 | 265.84 | 1,819,900 |
| Mar 16, 2021 | 267.00 | 267.03 | 260.30 | 260.80 | 260.80 | 2,109,500 |
| Mar 15, 2021 | 271.00 | 272.85 | 263.79 | 266.88 | 266.88 | 3,211,500 |
| Mar 12, 2021 | 267.26 | 271.19 | 265.26 | 270.20 | 270.20 | 2,133,500 |
| Mar 11, 2021 | 263.54 | 270.16 | 262.31 | 268.49 | 268.49 | 3,786,300 |
| Mar 10, 2021 | 259.13 | 261.81 | 258.06 | 260.42 | 260.42 | 1,599,700 |
| Mar 09, 2021 | 253.19 | 262.11 | 252.25 | 257.92 | 257.92 | 2,350,900 |
| Mar 08, 2021 | 260.00 | 261.34 | 251.01 | 251.34 | 251.34 | 2,241,700 |
| Mar 05, 2021 | 252.19 | 258.21 | 245.55 | 257.29 | 257.29 | 1,931,000 |
| Mar 05, 2021 | 0.65 Dividend | |||||
| Mar 04, 2021 | 256.56 | 258.43 | 247.09 | 250.30 | 249.65 | 2,368,400 |
| Mar 03, 2021 | 258.98 | 262.70 | 255.46 | 258.77 | 258.10 | 1,563,000 |
| Mar 02, 2021 | 262.73 | 263.65 | 259.48 | 259.60 | 258.93 | 1,399,700 |
| Mar 01, 2021 | 258.71 | 265.30 | 258.30 | 262.09 | 261.41 | 2,013,500 |
| Feb 26, 2021 | 254.93 | 257.46 | 250.50 | 254.50 | 253.84 | 1,738,200 |
| Feb 25, 2021 | 260.07 | 262.97 | 253.28 | 254.22 | 253.56 | 1,629,400 |
| Feb 24, 2021 | 254.36 | 261.29 | 254.01 | 260.06 | 259.38 | 1,690,200 |
| Feb 23, 2021 | 253.50 | 255.23 | 245.38 | 254.63 | 253.97 | 1,753,600 |
| Feb 22, 2021 | 253.24 | 257.40 | 253.10 | 254.67 | 254.01 | 1,822,000 |
| Feb 19, 2021 | 258.03 | 259.38 | 253.78 | 254.64 | 253.98 | 1,594,800 |
| Feb 18, 2021 | 255.51 | 258.49 | 253.00 | 255.63 | 254.97 | 1,681,200 |
| Feb 17, 2021 | 259.87 | 260.48 | 255.41 | 259.09 | 258.42 | 1,433,600 |
| Feb 16, 2021 | 264.00 | 265.46 | 261.11 | 261.83 | 261.15 | 1,747,600 |
| Feb 12, 2021 | 255.09 | 263.13 | 254.01 | 263.00 | 262.32 | 2,672,700 |
| Feb 11, 2021 | 258.00 | 258.08 | 251.56 | 254.36 | 253.70 | 1,740,600 |
| Feb 10, 2021 | 261.72 | 261.84 | 256.25 | 257.46 | 256.79 | 1,969,600 |
| Feb 09, 2021 | 257.27 | 260.50 | 254.00 | 259.13 | 258.46 | 1,758,100 |
| Feb 08, 2021 | 256.76 | 259.38 | 255.57 | 257.45 | 256.78 | 2,135,400 |
| Feb 05, 2021 | 251.00 | 255.40 | 249.00 | 255.01 | 254.35 | 2,814,200 |
| Feb 04, 2021 | 241.38 | 248.18 | 240.87 | 248.12 | 247.48 | 2,898,900 |
| Feb 03, 2021 | 242.60 | 243.60 | 239.35 | 241.29 | 240.66 | 2,160,500 |
| Feb 02, 2021 | 246.39 | 246.59 | 240.83 | 242.50 | 241.87 | 2,859,600 |
| Feb 01, 2021 | 237.38 | 239.75 | 235.32 | 239.24 | 238.62 | 2,731,200 |
| Jan 29, 2021 | 242.96 | 243.38 | 234.79 | 235.34 | 234.73 | 3,231,600 |
| Jan 28, 2021 | 246.01 | 246.29 | 242.62 | 242.79 | 242.16 | 2,179,000 |
| Jan 27, 2021 | 245.61 | 246.40 | 240.61 | 242.83 | 242.20 | 2,698,500 |
| Jan 26, 2021 | 254.20 | 254.84 | 249.34 | 249.67 | 249.02 | 1,836,100 |
| Jan 25, 2021 | 252.45 | 254.78 | 248.29 | 253.48 | 252.82 | 2,009,700 |
| Jan 22, 2021 | 252.00 | 255.44 | 250.01 | 254.08 | 253.42 | 1,690,700 |
| Jan 21, 2021 | 253.77 | 257.28 | 252.37 | 253.94 | 253.28 | 1,951,200 |
| Jan 20, 2021 | 251.19 | 252.35 | 247.62 | 251.96 | 251.31 | 2,157,300 |
| Jan 19, 2021 | 253.93 | 256.40 | 248.90 | 249.52 | 248.87 | 2,357,600 |
| Jan 15, 2021 | 255.76 | 255.76 | 250.98 | 252.56 | 251.90 | 2,805,100 |
| Jan 14, 2021 | 254.26 | 258.34 | 253.40 | 256.27 | 255.60 | 2,867,100 |
| Jan 13, 2021 | 250.50 | 253.87 | 248.20 | 252.22 | 251.57 | 3,012,800 |
| Jan 12, 2021 | 246.08 | 249.62 | 243.00 | 249.04 | 248.39 | 4,376,400 |
| Jan 11, 2021 | 243.00 | 246.46 | 242.72 | 245.31 | 244.67 | 3,416,300 |
| Jan 08, 2021 | 246.52 | 247.36 | 242.42 | 244.96 | 244.32 | 4,583,900 |
| Jan 07, 2021 | 254.09 | 256.21 | 245.45 | 246.03 | 245.39 | 5,657,300 |
| Jan 06, 2021 | 250.46 | 258.98 | 250.38 | 253.56 | 252.90 | 3,605,300 |
| Jan 05, 2021 | 251.50 | 254.77 | 250.05 | 253.18 | 252.52 | 3,271,100 |
| Jan 04, 2021 | 260.40 | 260.50 | 250.90 | 253.19 | 252.53 | 3,797,100 |
| Dec 31, 2020 | 259.60 | 260.46 | 257.51 | 259.62 | 258.95 | 2,607,800 |
| Dec 30, 2020 | 262.20 | 262.68 | 258.36 | 259.98 | 259.30 | 2,694,100 |
| Dec 29, 2020 | 263.95 | 265.45 | 259.67 | 261.56 | 260.88 | 2,676,600 |
| Dec 28, 2020 | 269.84 | 270.10 | 261.81 | 262.94 | 262.26 | 3,633,100 |
| Dec 24, 2020 | 271.36 | 272.03 | 267.19 | 268.82 | 268.12 | 1,649,400 |
| Dec 23, 2020 | 273.64 | 276.64 | 270.62 | 270.71 | 270.01 | 2,350,800 |
| Dec 22, 2020 | 272.50 | 273.34 | 268.28 | 273.28 | 272.57 | 3,553,600 |
| Dec 21, 2020 | 271.66 | 273.50 | 268.51 | 271.94 | 271.23 | 4,989,500 |
| Dec 18, 2020 | 283.50 | 284.52 | 274.96 | 275.57 | 274.85 | 15,457,100 |
| Dec 17, 2020 | 289.41 | 293.90 | 286.22 | 292.26 | 291.50 | 6,006,900 |
| Dec 16, 2020 | 287.38 | 290.85 | 286.61 | 288.81 | 288.06 | 2,611,800 |
| Dec 15, 2020 | 286.01 | 289.46 | 283.11 | 285.74 | 285.00 | 3,026,400 |
| Dec 14, 2020 | 296.00 | 296.35 | 285.41 | 285.54 | 284.80 | 2,933,900 |
| Dec 11, 2020 | 289.78 | 291.88 | 286.19 | 289.47 | 288.72 | 2,354,500 |
| Dec 11, 2020 | 0.65 Dividend | |||||
| Dec 10, 2020 | 291.26 | 294.38 | 288.61 | 290.90 | 289.50 | 2,961,000 |
| Dec 09, 2020 | 303.50 | 305.66 | 293.46 | 295.32 | 293.89 | 2,644,900 |
| Dec 08, 2020 | 298.00 | 303.65 | 297.72 | 301.45 | 300.00 | 2,889,100 |
| Dec 07, 2020 | 296.90 | 297.04 | 293.20 | 297.04 | 295.61 | 1,483,400 |
| Dec 04, 2020 | 294.36 | 298.98 | 293.12 | 294.88 | 293.46 | 1,847,700 |
| Dec 03, 2020 | 291.72 | 296.34 | 289.78 | 292.70 | 291.29 | 1,955,800 |
| Dec 02, 2020 | 287.22 | 293.84 | 285.03 | 291.72 | 290.31 | 2,518,000 |
| Dec 01, 2020 | 293.56 | 297.66 | 287.60 | 287.76 | 286.37 | 3,053,800 |
| Nov 30, 2020 | 287.99 | 290.90 | 280.54 | 286.58 | 285.20 | 3,189,000 |
| Nov 27, 2020 | 290.80 | 291.20 | 285.35 | 287.41 | 286.02 | 1,248,000 |
| Nov 25, 2020 | 291.81 | 292.78 | 286.56 | 288.30 | 286.91 | 2,299,600 |
| Nov 24, 2020 | 289.59 | 296.08 | 285.30 | 291.68 | 290.27 | 3,711,400 |
| Nov 23, 2020 | 280.21 | 286.40 | 280.20 | 286.35 | 284.97 | 2,431,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
