Canada Markets close in 1 hr 19 mins

FedEx Corporation (FDX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
247.70+2.65 (+1.08%)
As of 02:40PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 2021236.63241.34236.38247.70247.701,016,576
Dec. 06, 2021243.00246.98242.22245.05245.051,828,700
Dec. 03, 2021236.63241.36236.38240.84240.842,437,600
Dec. 02, 2021227.79237.23227.40235.30235.302,143,100
Dec. 01, 2021235.00238.19227.61227.78227.782,337,300
Nov. 30, 2021238.20239.01229.91230.37230.373,366,000
Nov. 29, 2021240.00241.59237.08240.57240.571,695,300
Nov. 26, 2021237.31239.41235.51238.15238.151,775,800
Nov. 24, 2021245.00246.89243.56243.57243.571,646,000
Nov. 23, 2021247.00247.70244.38246.43246.431,422,600
Nov. 22, 2021242.69251.10242.04247.99247.992,185,700
Nov. 19, 2021244.98246.20242.54242.69242.692,029,900
Nov. 18, 2021247.94248.98241.24244.72244.722,335,700
Nov. 17, 2021252.61253.32247.17247.35247.352,104,900
Nov. 16, 2021252.00255.30251.68253.18253.181,608,900
Nov. 15, 2021254.50255.25250.25252.30252.301,993,200
Nov. 12, 2021251.94254.88250.96253.88253.882,115,100
Nov. 11, 2021249.42253.20248.73250.99250.992,050,400
Nov. 10, 2021247.71250.70246.59248.52248.521,859,900
Nov. 09, 2021250.00250.49246.10249.48249.481,832,100
Nov. 08, 2021244.82249.64244.62248.53248.532,612,200
Nov. 05, 2021246.56246.78241.44242.77242.771,983,800
Nov. 04, 2021241.74245.55240.67245.01245.012,889,600
Nov. 03, 2021235.42240.48234.62240.02240.022,029,600
Nov. 02, 2021236.47237.38235.00235.77235.771,489,400
Nov. 01, 2021237.28237.41234.69235.64235.641,431,700
Oct. 29, 2021233.92238.37233.55235.53235.531,999,400
Oct. 28, 2021235.56236.14233.15235.96235.961,718,700
Oct. 27, 2021238.50240.00235.08235.29235.292,677,000
Oct. 26, 2021238.99241.29236.90237.83237.833,065,400
Oct. 25, 2021233.34236.28232.50235.40235.402,545,800
Oct. 22, 2021232.87234.70232.36232.98232.982,577,400
Oct. 21, 2021231.30233.36230.63232.84232.843,833,400
Oct. 20, 2021230.33231.96229.16231.30231.302,516,900
Oct. 19, 2021229.15230.39227.68229.32229.322,088,100
Oct. 18, 2021228.02229.75226.68227.98227.982,676,800
Oct. 15, 2021228.35229.50227.33229.12229.124,177,000
Oct. 14, 2021226.40228.57225.77227.45227.452,841,400
Oct. 13, 2021222.02225.43219.51223.73223.734,595,300
Oct. 12, 2021219.82222.08219.68221.32221.322,541,500
Oct. 11, 2021224.03224.58219.36219.82219.822,884,700
Oct. 08, 2021222.40223.94221.42223.44223.442,364,600
Oct. 07, 2021227.00227.66222.48222.95222.953,954,100
Oct. 06, 2021222.08224.94219.83224.20224.203,652,900
Oct. 05, 2021217.50226.46216.34224.27224.275,326,900
Oct. 04, 2021221.24224.00217.26217.87217.873,924,100
Oct. 01, 2021220.01224.10218.18222.53222.534,033,100
Sep. 30, 2021221.59223.17219.03219.29219.293,848,100
Sep. 29, 2021223.00224.24220.80221.09221.093,737,200
Sep. 28, 2021225.82228.05221.76222.40222.404,717,700
Sep. 27, 2021226.00229.25225.68226.51226.514,335,500
Sep. 24, 2021228.00229.00226.60226.64226.644,973,400
Sep. 23, 2021229.07231.29228.08228.92228.927,092,700
Sep. 22, 2021234.18234.98228.98229.08229.0817,792,400
Sep. 21, 2021253.00253.88248.78252.07252.074,481,100
Sep. 20, 2021252.11253.98248.16250.80250.803,474,500
Sep. 17, 2021255.40257.71254.09255.22255.223,082,400
Sep. 16, 2021257.97259.41256.04258.38258.381,711,900
Sep. 15, 2021256.31259.65254.88256.59256.592,285,900
Sep. 14, 2021262.21262.96254.71255.20255.202,583,500
Sep. 13, 2021259.46261.90257.75261.86261.861,848,000
Sep. 10, 2021261.54262.22257.24257.55257.551,714,400
Sep. 09, 2021259.13262.73257.29259.22259.222,132,800
Sep. 08, 2021263.25263.29258.84261.02261.021,963,200
Sep. 07, 2021266.31267.37262.96263.64263.641,634,500
Sep. 03, 2021266.55268.58264.89266.04266.041,524,800
Sep. 02, 2021266.31268.98266.25267.09267.091,311,300
Sep. 02, 20210.75 Dividend
Sep. 01, 2021266.09267.44263.54265.93265.181,760,600
Aug. 31, 2021266.06266.93264.68265.69264.941,637,600
Aug. 30, 2021268.75268.85265.44265.54264.791,761,600
Aug. 27, 2021267.45269.25266.91267.90267.141,551,700
Aug. 26, 2021269.94269.94266.79267.46266.711,312,100
Aug. 25, 2021268.00271.85267.31270.37269.612,116,200
Aug. 24, 2021266.78269.08266.30267.81267.052,111,700
Aug. 23, 2021268.00269.14266.67266.90266.152,041,400
Aug. 20, 2021266.40268.50264.07266.55265.802,404,200
Aug. 19, 2021270.00270.73265.04267.56266.813,101,100
Aug. 18, 2021276.06277.63272.42272.76271.992,136,600
Aug. 17, 2021279.21280.50274.79277.86277.082,939,900
Aug. 16, 2021276.80282.88275.16281.66280.872,757,900
Aug. 13, 2021275.23278.75274.76277.18276.401,945,700
Aug. 12, 2021276.50278.61273.69276.10275.321,211,200
Aug. 11, 2021272.42277.16271.26276.27275.492,017,800
Aug. 10, 2021272.50274.37270.96271.26270.492,144,700
Aug. 09, 2021275.05275.98272.56272.67271.901,847,600
Aug. 06, 2021276.67278.45275.03276.27275.491,701,400
Aug. 05, 2021275.90277.78274.67275.80275.022,089,700
Aug. 04, 2021279.33280.29275.08275.12274.341,978,800
Aug. 03, 2021276.28281.71274.25280.81280.022,151,100
Aug. 02, 2021280.79282.61275.39276.16275.382,490,400
Jul. 30, 2021280.00282.00277.79279.95279.162,335,500
Jul. 29, 2021281.83284.65281.19281.92281.121,820,800
Jul. 28, 2021284.21284.30280.28281.83281.042,732,100
Jul. 27, 2021287.50288.38279.12282.63281.834,837,200
Jul. 26, 2021296.09298.50295.65297.50296.661,205,500
Jul. 23, 2021297.80298.66296.09297.07296.231,000,600
Jul. 22, 2021297.55298.85296.06296.62295.78981,800
Jul. 21, 2021297.51301.95297.33298.35297.511,339,000
Jul. 20, 2021295.41299.04294.45298.02297.181,656,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...