Canada markets open in 2 hours 16 minutes

FedEx Corporation (FDX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
149.33-5.21 (-3.37%)
At close: 04:00PM EDT
147.99 -1.34 (-0.90%)
Pre-Market: 07:12AM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022149.77152.94146.65149.33149.337,178,600
Sept 22, 2022152.62160.66150.34154.54154.5410,265,500
Sept 21, 2022157.17159.14153.25153.25153.255,491,600
Sept 20, 2022161.17161.19157.05157.40157.405,372,100
Sept 19, 2022160.00165.35159.50162.90162.909,425,000
Sept 16, 2022159.31161.84155.00161.02161.0234,160,200
Sept 15, 2022204.60206.16203.22204.87204.873,080,200
Sept 14, 2022204.71205.46200.91205.01205.011,510,700
Sept 13, 2022208.89210.27204.10205.34205.341,589,800
Sept 12, 2022210.26215.83210.26213.84213.842,278,900
Sept 09, 2022204.80209.57204.54209.07209.071,739,400
Sept 08, 2022200.68203.01197.56202.87202.872,474,700
Sept 07, 2022201.40202.37196.89201.62201.623,098,800
Sept 06, 2022204.99206.90202.33204.17204.172,359,200
Sept 02, 2022214.20214.41207.23208.72208.721,422,700
Sept 01, 2022209.45212.10206.97211.86211.861,582,400
Sept 01, 20221.15 Dividend
Aug 31, 2022214.43214.99210.42210.81209.661,718,200
Aug 30, 2022218.34218.99212.61213.48212.321,420,400
Aug 29, 2022216.20218.44214.74216.73215.551,213,000
Aug 26, 2022228.38229.40218.02218.16216.971,547,900
Aug 25, 2022226.82228.97225.01228.03226.791,163,900
Aug 24, 2022224.88227.41222.90226.06224.831,104,200
Aug 23, 2022223.34226.34222.95225.26224.031,021,200
Aug 22, 2022227.38227.90222.90223.57222.351,867,300
Aug 19, 2022234.17234.54230.24231.73230.471,259,200
Aug 18, 2022233.24235.40232.00234.87233.59993,900
Aug 17, 2022235.42236.81232.84233.42232.151,190,600
Aug 16, 2022233.14240.90232.66238.22236.922,189,400
Aug 15, 2022229.04234.18228.95233.21231.941,575,900
Aug 12, 2022230.07230.74227.86230.68229.421,680,700
Aug 11, 2022233.49234.00228.50229.24227.992,041,600
Aug 10, 2022229.82234.55229.01232.45231.182,185,900
Aug 09, 2022227.92227.92222.86224.97223.741,934,200
Aug 08, 2022236.00236.16228.54229.02227.771,860,200
Aug 05, 2022234.66238.87233.50234.89233.611,507,300
Aug 04, 2022233.79236.31233.35236.10234.811,082,900
Aug 03, 2022234.85236.09231.73233.19231.921,039,700
Aug 02, 2022235.88236.64231.53233.27232.001,428,500
Aug 01, 2022232.06239.74232.00237.70236.401,905,900
Jul 29, 2022229.12233.98225.87233.09231.822,013,700
Jul 28, 2022228.01230.32227.30229.81228.561,396,200
Jul 27, 2022225.61228.84221.67227.63226.391,221,800
Jul 26, 2022223.00226.65221.11224.87223.641,559,900
Jul 25, 2022229.48230.58226.82228.17226.93974,800
Jul 22, 2022228.80230.31225.39227.30226.061,445,800
Jul 21, 2022226.45228.39225.71227.66226.421,006,500
Jul 20, 2022225.92228.55224.24227.66226.421,351,500
Jul 19, 2022219.58226.13218.83225.43224.201,378,600
Jul 18, 2022219.11221.75217.10217.98216.791,513,700
Jul 15, 2022217.27218.72215.01217.83216.641,260,600
Jul 14, 2022211.81214.46210.41214.29213.121,533,600
Jul 13, 2022220.66220.92214.88216.13214.951,992,500
Jul 12, 2022223.33227.52221.80222.98221.762,058,700
Jul 11, 2022228.65231.25223.84224.19222.971,717,700
Jul 08, 2022232.21232.93228.00230.49229.231,092,600
Jul 07, 2022230.19231.86225.74231.35230.091,626,000
Jul 06, 2022227.94230.17225.01227.72226.481,674,200
Jul 05, 2022220.60230.97218.72229.61228.362,862,700
Jul 01, 2022222.59224.59217.71223.61222.392,591,700
Jun 30, 2022229.64230.91222.98226.71225.473,676,800
Jun 29, 2022241.00242.00226.70233.81232.533,736,800
Jun 28, 2022244.00248.15239.62240.09238.782,587,800
Jun 27, 2022246.94247.93240.20240.47239.162,536,800
Jun 24, 2022237.02248.76236.34243.24241.918,395,200
Jun 24, 20221.15 Dividend
Jun 23, 2022229.50230.25224.36228.13225.744,305,100
Jun 22, 2022227.15231.75227.14229.02226.622,033,600
Jun 21, 2022234.15236.50228.86230.52228.112,342,200
Jun 17, 2022224.10231.43222.86229.90227.495,287,600
Jun 16, 2022226.36227.42223.41225.31222.953,063,700
Jun 15, 2022230.75239.21229.35232.78230.345,035,800
Jun 14, 2022220.40232.29219.58229.95227.5413,008,700
Jun 13, 2022201.50205.05198.42200.98198.881,983,000
Jun 10, 2022214.14215.12206.63206.77204.612,263,300
Jun 09, 2022217.20221.36215.40217.00214.731,846,500
Jun 08, 2022217.88220.53215.73217.17214.901,556,300
Jun 07, 2022218.93221.97216.59221.37219.051,115,100
Jun 06, 2022221.00225.15219.95222.85220.521,562,900
Jun 03, 2022219.89221.27217.74218.70216.411,379,600
Jun 02, 2022218.59224.41218.25221.52219.201,642,100
Jun 01, 2022225.00226.33216.26218.67216.381,987,300
May 31, 2022217.78225.91215.17224.58222.233,063,800
May 27, 2022212.89220.10212.89219.67217.372,146,600
May 26, 2022207.26213.60206.81212.29210.071,764,200
May 25, 2022202.73205.45198.82204.31202.172,197,300
May 24, 2022202.65206.00197.28205.25203.101,929,700
May 23, 2022202.19206.97200.64204.69202.551,696,200
May 20, 2022201.96201.96195.43200.90198.802,253,900
May 19, 2022201.09203.17195.54199.05196.972,598,700
May 18, 2022217.22218.55202.61203.57201.443,721,100
May 17, 2022214.47222.52213.93221.50219.182,927,500
May 16, 2022210.47211.94208.35209.72207.521,301,600
May 13, 2022208.69215.06208.62211.29209.082,077,100
May 12, 2022205.32208.34202.31208.20206.022,345,500
May 11, 2022207.71212.17206.43207.20205.032,807,900
May 10, 2022210.28211.55202.90208.06205.882,278,600
May 09, 2022207.32212.58205.68208.27206.092,320,600
May 06, 2022206.42212.44203.25210.21208.012,357,600
May 05, 2022207.00210.55204.93207.24205.072,646,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...