U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2021288.83292.40286.67291.20291.201,367,056
Apr 14, 2021289.51291.15287.57287.81287.811,099,200
Apr 13, 2021294.73294.76289.11290.89290.891,713,700
Apr 12, 2021285.63293.09285.14290.79290.791,773,300
Apr 09, 2021282.90287.00281.78286.58286.582,038,900
Apr 08, 2021282.90284.44279.75284.44284.442,276,000
Apr 07, 2021281.49282.44276.69279.11279.111,469,200
Apr 06, 2021281.66284.44280.70282.17282.171,407,200
Apr 05, 2021286.00286.61280.57281.57281.571,727,200
Apr 01, 2021283.54285.00281.79283.54283.541,442,600
Mar 31, 2021286.00287.88282.83284.04284.042,026,000
Mar 30, 2021279.37288.15278.31285.92285.922,724,700
Mar 29, 2021278.00281.95276.64279.22279.221,517,200
Mar 26, 2021277.70281.49274.60281.34281.342,061,600
Mar 25, 2021266.20275.02263.94274.18274.182,285,400
Mar 24, 2021269.00274.27267.40268.29268.292,122,700
Mar 23, 2021271.41276.95265.55266.81266.812,277,100
Mar 22, 2021279.58279.80271.68274.02274.023,276,400
Mar 19, 2021279.05282.93275.29279.58279.5812,644,500
Mar 18, 2021267.82269.27262.90263.51263.514,461,000
Mar 17, 2021259.00266.18257.09265.84265.841,819,900
Mar 16, 2021267.00267.03260.30260.80260.802,109,500
Mar 15, 2021271.00272.85263.79266.88266.883,211,500
Mar 12, 2021267.26271.19265.26270.20270.202,133,500
Mar 11, 2021263.54270.16262.31268.49268.493,786,300
Mar 10, 2021259.13261.81258.06260.42260.421,599,700
Mar 09, 2021253.19262.11252.25257.92257.922,350,900
Mar 08, 2021260.00261.34251.01251.34251.342,241,700
Mar 05, 2021252.19258.21245.55257.29257.291,931,000
Mar 05, 20210.65 Dividend
Mar 04, 2021256.56258.43247.09250.30249.652,368,400
Mar 03, 2021258.98262.70255.46258.77258.101,563,000
Mar 02, 2021262.73263.65259.48259.60258.931,399,700
Mar 01, 2021258.71265.30258.30262.09261.412,013,500
Feb 26, 2021254.93257.46250.50254.50253.841,738,200
Feb 25, 2021260.07262.97253.28254.22253.561,629,400
Feb 24, 2021254.36261.29254.01260.06259.381,690,200
Feb 23, 2021253.50255.23245.38254.63253.971,753,600
Feb 22, 2021253.24257.40253.10254.67254.011,822,000
Feb 19, 2021258.03259.38253.78254.64253.981,594,800
Feb 18, 2021255.51258.49253.00255.63254.971,681,200
Feb 17, 2021259.87260.48255.41259.09258.421,433,600
Feb 16, 2021264.00265.46261.11261.83261.151,747,600
Feb 12, 2021255.09263.13254.01263.00262.322,672,700
Feb 11, 2021258.00258.08251.56254.36253.701,740,600
Feb 10, 2021261.72261.84256.25257.46256.791,969,600
Feb 09, 2021257.27260.50254.00259.13258.461,758,100
Feb 08, 2021256.76259.38255.57257.45256.782,135,400
Feb 05, 2021251.00255.40249.00255.01254.352,814,200
Feb 04, 2021241.38248.18240.87248.12247.482,898,900
Feb 03, 2021242.60243.60239.35241.29240.662,160,500
Feb 02, 2021246.39246.59240.83242.50241.872,859,600
Feb 01, 2021237.38239.75235.32239.24238.622,731,200
Jan 29, 2021242.96243.38234.79235.34234.733,231,600
Jan 28, 2021246.01246.29242.62242.79242.162,179,000
Jan 27, 2021245.61246.40240.61242.83242.202,698,500
Jan 26, 2021254.20254.84249.34249.67249.021,836,100
Jan 25, 2021252.45254.78248.29253.48252.822,009,700
Jan 22, 2021252.00255.44250.01254.08253.421,690,700
Jan 21, 2021253.77257.28252.37253.94253.281,951,200
Jan 20, 2021251.19252.35247.62251.96251.312,157,300
Jan 19, 2021253.93256.40248.90249.52248.872,357,600
Jan 15, 2021255.76255.76250.98252.56251.902,805,100
Jan 14, 2021254.26258.34253.40256.27255.602,867,100
Jan 13, 2021250.50253.87248.20252.22251.573,012,800
Jan 12, 2021246.08249.62243.00249.04248.394,376,400
Jan 11, 2021243.00246.46242.72245.31244.673,416,300
Jan 08, 2021246.52247.36242.42244.96244.324,583,900
Jan 07, 2021254.09256.21245.45246.03245.395,657,300
Jan 06, 2021250.46258.98250.38253.56252.903,605,300
Jan 05, 2021251.50254.77250.05253.18252.523,271,100
Jan 04, 2021260.40260.50250.90253.19252.533,797,100
Dec 31, 2020259.60260.46257.51259.62258.952,607,800
Dec 30, 2020262.20262.68258.36259.98259.302,694,100
Dec 29, 2020263.95265.45259.67261.56260.882,676,600
Dec 28, 2020269.84270.10261.81262.94262.263,633,100
Dec 24, 2020271.36272.03267.19268.82268.121,649,400
Dec 23, 2020273.64276.64270.62270.71270.012,350,800
Dec 22, 2020272.50273.34268.28273.28272.573,553,600
Dec 21, 2020271.66273.50268.51271.94271.234,989,500
Dec 18, 2020283.50284.52274.96275.57274.8515,457,100
Dec 17, 2020289.41293.90286.22292.26291.506,006,900
Dec 16, 2020287.38290.85286.61288.81288.062,611,800
Dec 15, 2020286.01289.46283.11285.74285.003,026,400
Dec 14, 2020296.00296.35285.41285.54284.802,933,900
Dec 11, 2020289.78291.88286.19289.47288.722,354,500
Dec 11, 20200.65 Dividend
Dec 10, 2020291.26294.38288.61290.90289.502,961,000
Dec 09, 2020303.50305.66293.46295.32293.892,644,900
Dec 08, 2020298.00303.65297.72301.45300.002,889,100
Dec 07, 2020296.90297.04293.20297.04295.611,483,400
Dec 04, 2020294.36298.98293.12294.88293.461,847,700
Dec 03, 2020291.72296.34289.78292.70291.291,955,800
Dec 02, 2020287.22293.84285.03291.72290.312,518,000
Dec 01, 2020293.56297.66287.60287.76286.373,053,800
Nov 30, 2020287.99290.90280.54286.58285.203,189,000
Nov 27, 2020290.80291.20285.35287.41286.021,248,000
Nov 25, 2020291.81292.78286.56288.30286.912,299,600
Nov 24, 2020289.59296.08285.30291.68290.273,711,400
Nov 23, 2020280.21286.40280.20286.35284.972,431,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...