Canada markets open in 7 hours 56 minutes

FedEx Corporation (FDX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
265.92-1.53 (-0.57%)
At close: 04:00PM EDT
266.27 +0.35 (+0.13%)
After hours: 07:52PM EDT
Time Period:
Oct 16, 2023 - Oct 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2024267.77269.07265.64265.92265.921,362,700
Oct 14, 2024264.34267.90263.95267.45267.45922,300
Oct 11, 2024265.35267.18264.17264.36264.36965,700
Oct 10, 2024263.35265.98263.20264.27264.27872,800
Oct 09, 2024263.53267.09262.74264.64264.641,308,300
Oct 08, 2024260.94262.30259.36261.40261.401,073,100
Oct 07, 2024259.38261.21258.10260.50260.501,342,300
Oct 04, 2024264.80265.03259.27260.84260.841,637,300
Oct 03, 2024266.00266.24261.37262.08262.081,733,100
Oct 02, 2024268.93269.52266.36266.93266.931,406,400
Oct 01, 2024273.86275.32268.00269.56269.561,703,800
Sept 30, 2024269.62276.75269.06273.68273.682,906,100
Sept 27, 2024267.10270.48266.50267.55267.551,819,200
Sept 26, 2024267.09270.99265.21266.33266.331,862,400
Sept 25, 2024266.01267.77262.85263.77263.772,593,700
Sept 24, 2024259.12268.33259.12267.13267.134,109,000
Sept 23, 2024255.51260.73255.50258.79258.793,730,600
Sept 20, 2024260.77262.56253.50254.64254.6417,455,500
Sept 19, 2024304.13308.00297.87300.39300.394,220,500
Sept 18, 2024295.52301.01295.52298.17298.171,373,500
Sept 17, 2024296.00300.45294.70297.34297.341,331,300
Sept 16, 2024289.74293.81288.35292.63292.631,141,500
Sept 13, 2024287.57287.57280.87286.38286.381,142,600
Sept 12, 2024285.67288.31284.33286.00286.00862,200
Sept 11, 2024282.66285.37277.89284.86284.86937,700
Sept 10, 2024283.92284.82280.08283.85283.85940,100
Sept 09, 2024283.50286.18282.93283.30283.30880,000
Sept 09, 20241.38 Dividend
Sept 06, 2024285.38288.01282.65283.04281.661,117,400
Sept 05, 2024293.46293.95283.75285.31283.921,318,000
Sept 04, 2024293.91295.36292.00292.84291.41719,000
Sept 03, 2024296.06297.16291.56293.48292.051,138,800
Aug 30, 2024297.09299.10294.71298.77297.311,096,900
Aug 29, 2024297.75299.19295.46296.25294.81730,000
Aug 28, 2024294.91297.58294.20296.13294.69712,200
Aug 27, 2024297.23297.64292.73294.90293.46828,600
Aug 26, 2024298.57299.31295.75297.24295.79771,600
Aug 23, 2024295.91298.57294.84297.18295.73865,600
Aug 22, 2024292.60294.63290.67294.28292.85980,000
Aug 21, 2024290.76292.63289.29291.52290.10787,200
Aug 20, 2024287.99289.00286.46288.44287.03591,700
Aug 19, 2024285.88288.87285.52288.42287.01804,100
Aug 16, 2024284.00285.55279.15285.40284.011,318,300
Aug 15, 2024287.30291.70282.64284.18282.791,292,900
Aug 14, 2024283.31285.03282.82283.33281.95768,200
Aug 13, 2024280.23283.39279.20283.10281.721,232,000
Aug 12, 2024279.21281.41277.49279.15277.791,247,200
Aug 09, 2024277.44277.97274.15277.41276.061,256,100
Aug 08, 2024279.12281.80276.46278.62277.261,573,400
Aug 07, 2024289.00289.00277.06278.13276.771,791,000
Aug 06, 2024284.80289.70282.57285.73284.341,424,500
Aug 05, 2024284.61289.18279.60283.09281.712,684,000
Aug 02, 2024292.98294.54287.73292.30290.872,252,700
Aug 01, 2024303.22305.87296.29297.83296.381,532,600
Jul 31, 2024301.05305.61300.88302.25300.78947,400
Jul 30, 2024299.96303.00299.31300.88299.411,038,500
Jul 29, 2024300.32301.97298.06299.23297.77864,900
Jul 26, 2024299.85302.18297.47300.14298.681,200,800
Jul 25, 2024298.29303.29298.01298.59297.131,262,600
Jul 24, 2024300.81300.81296.58298.28296.831,541,100
Jul 23, 2024299.00304.09297.75300.80299.332,268,400
Jul 22, 2024307.00307.74301.40307.43305.931,414,200
Jul 19, 2024306.62308.73304.02306.31304.821,294,600
Jul 18, 2024308.98313.16305.64306.62305.131,603,000
Jul 17, 2024310.43313.67308.10310.43308.921,588,100
Jul 16, 2024305.84313.84305.77313.52311.992,812,600
Jul 15, 2024300.46305.59299.06305.02303.532,068,700
Jul 12, 2024298.56301.01297.68299.02297.561,445,700
Jul 11, 2024294.99300.94294.68299.54298.081,860,000
Jul 10, 2024292.73293.66289.46293.27291.841,466,600
Jul 09, 2024296.00296.84292.52292.73291.301,252,100
Jul 08, 2024294.51297.89293.62295.53294.091,533,000
Jul 05, 2024293.71294.97292.07294.00292.571,480,200
Jul 03, 2024299.24299.50292.65293.71292.281,274,300
Jul 02, 2024296.49301.21296.49298.22296.771,834,400
Jul 01, 2024298.12301.28297.21298.68297.222,469,100
Jun 28, 2024293.90302.41293.44299.84298.384,278,900
Jun 27, 2024293.12295.85288.41295.47294.033,989,200
Jun 26, 2024288.43296.86284.00296.19294.7511,126,100
Jun 25, 2024256.15256.80252.60256.38255.136,313,700
Jun 24, 2024253.98257.31253.14256.51255.261,897,200
Jun 24, 20241.38 Dividend
Jun 21, 2024252.98255.89251.61253.66251.053,145,200
Jun 20, 2024248.76253.35248.47252.52249.921,488,600
Jun 18, 2024250.20252.41247.60248.09245.541,506,100
Jun 17, 2024245.54250.47244.85250.06247.491,252,200
Jun 14, 2024246.55247.91242.92246.43243.891,245,800
Jun 13, 2024249.14249.50244.26248.60246.041,015,600
Jun 12, 2024253.38254.30248.13248.60246.041,555,900
Jun 11, 2024252.16252.59249.90252.43249.831,176,900
Jun 10, 2024247.00254.21245.92253.72251.111,475,300
Jun 07, 2024247.96251.37247.15247.73245.181,281,900
Jun 06, 2024248.05251.29247.31250.27247.691,171,200
Jun 05, 2024247.90248.34244.47248.05245.50930,200
Jun 04, 2024248.00248.33244.26245.95243.421,253,600
Jun 03, 2024253.38253.99246.71248.62246.061,409,800
May 31, 2024250.00254.33248.12253.96251.351,746,900
May 30, 2024246.15249.70245.51249.58247.011,084,300
May 29, 2024245.84247.03244.31245.11242.591,108,000
May 28, 2024247.20249.43246.71248.04245.491,229,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...