Canada Markets closed

FedEx Corporation (FDX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
203.57-17.93 (-8.09%)
At close: 04:00PM EDT
202.52 -1.05 (-0.52%)
After hours: 07:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022217.22218.55202.61203.57203.573,718,100
May 17, 2022214.47222.52213.93221.50221.502,927,500
May 16, 2022210.47211.94208.35209.72209.721,301,600
May 13, 2022208.69215.06208.62211.29211.292,077,100
May 12, 2022205.32208.34202.31208.20208.202,345,500
May 11, 2022207.71212.17206.43207.20207.202,807,900
May 10, 2022210.28211.55202.90208.06208.062,278,600
May 09, 2022207.32212.58205.68208.27208.272,320,600
May 06, 2022206.42212.44203.25210.21210.212,357,600
May 05, 2022207.00210.55204.93207.24207.242,646,500
May 04, 2022200.60210.03199.13209.49209.492,454,400
May 03, 2022197.26200.60195.60199.44199.441,957,800
May 02, 2022198.94200.48192.82197.01197.012,225,600
Apr 29, 2022205.34208.87198.00198.74198.742,338,300
Apr 28, 2022201.82207.07200.59206.85206.852,261,400
Apr 27, 2022198.22201.56196.15199.26199.261,613,700
Apr 26, 2022204.47205.29198.23200.00200.001,927,500
Apr 25, 2022204.05205.80197.70205.40205.402,162,600
Apr 22, 2022205.62207.91204.26205.21205.212,114,800
Apr 21, 2022209.98210.75205.50206.86206.862,099,500
Apr 20, 2022210.54214.07209.08209.19209.191,824,900
Apr 19, 2022204.55210.09204.27208.81208.811,761,400
Apr 18, 2022205.52206.98201.97203.26203.261,510,100
Apr 14, 2022207.05208.50204.95205.74205.741,922,300
Apr 13, 2022204.40207.55203.09206.31206.311,365,500
Apr 12, 2022204.13207.17202.33204.38204.382,031,800
Apr 11, 2022199.61207.65199.61204.12204.122,081,000
Apr 08, 2022202.09203.68199.59201.52201.522,321,200
Apr 07, 2022203.72205.04199.21203.77203.773,223,300
Apr 06, 2022209.50209.50203.55204.00204.003,492,800
Apr 05, 2022215.33218.84210.67211.03211.033,124,100
Apr 04, 2022218.39220.86216.74217.99217.993,479,800
Apr 01, 2022231.39231.68221.00221.25221.253,435,700
Mar 31, 2022233.32235.83231.28231.39231.391,778,600
Mar 30, 2022237.25238.19234.15235.25235.252,111,300
Mar 29, 2022236.75241.57236.05238.57238.574,055,800
Mar 28, 2022226.84230.16225.62230.05230.051,728,100
Mar 25, 2022225.99227.05223.96226.56226.561,452,900
Mar 24, 2022222.68225.45220.61225.12225.122,006,600
Mar 23, 2022224.74226.07221.06221.47221.471,733,600
Mar 22, 2022223.09228.70222.49226.57226.572,627,700
Mar 21, 2022217.72223.20217.47222.16222.163,434,400
Mar 18, 2022220.00220.19212.93218.91218.919,268,400
Mar 17, 2022221.73229.42220.39227.98227.985,701,400
Mar 16, 2022218.92226.02218.75225.93225.933,088,000
Mar 15, 2022214.79217.58211.93216.23216.231,858,400
Mar 14, 2022212.51214.92208.81211.13211.132,180,700
Mar 11, 2022220.00220.41212.73213.18213.182,346,300
Mar 10, 2022212.80219.72212.35219.28219.282,535,300
Mar 09, 2022209.00218.41209.00216.72216.723,192,400
Mar 08, 2022202.58209.37199.03203.99203.992,928,200
Mar 07, 2022212.00213.37200.64201.09201.093,471,100
Mar 04, 2022218.00219.00212.30214.54214.542,457,300
Mar 03, 2022222.63224.95220.20221.31221.312,467,700
Mar 02, 2022216.44222.58214.30219.25219.252,270,600
Mar 01, 2022221.04221.95212.64214.91214.912,081,800
Feb 28, 2022217.18222.64215.71222.27222.272,477,700
Feb 25, 2022216.54222.64216.16220.72220.721,963,900
Feb 24, 2022208.00216.57206.31215.92215.923,002,400
Feb 23, 2022218.68220.04214.75214.84214.842,253,300
Feb 22, 2022220.15221.65216.33217.79217.792,521,400
Feb 18, 2022223.63225.07220.81222.23222.231,658,500
Feb 17, 2022227.43227.86224.10224.37224.371,415,900
Feb 16, 2022229.00230.39224.42229.01229.012,443,600
Feb 15, 2022231.72234.17230.01230.40230.402,617,000
Feb 14, 2022231.33232.22226.97228.46228.462,510,300
Feb 11, 2022240.05240.50231.23232.21232.214,681,000
Feb 10, 2022242.38243.82239.54240.41240.412,614,000
Feb 09, 2022245.79248.60243.61244.24244.241,729,200
Feb 08, 2022244.74246.32243.00243.86243.861,983,100
Feb 07, 2022244.90245.54242.62243.73243.731,622,600
Feb 04, 2022246.24247.07242.04244.11244.112,142,000
Feb 03, 2022249.88251.38247.06247.32247.321,803,300
Feb 02, 2022253.44253.50248.85251.82251.821,746,900
Feb 01, 2022254.78256.49251.30252.00252.004,598,800
Jan 31, 2022244.03246.16241.00245.86245.863,395,900
Jan 28, 2022241.14244.91239.13244.78244.782,287,600
Jan 27, 2022245.25247.64239.68241.93241.931,865,700
Jan 26, 2022245.81248.25241.22243.16243.162,010,800
Jan 25, 2022241.74246.74239.01244.04244.042,032,200
Jan 24, 2022239.56245.95236.85245.72245.723,051,500
Jan 21, 2022249.63249.99243.94244.91244.913,063,600
Jan 20, 2022253.72256.00250.64250.74250.741,671,600
Jan 19, 2022253.33255.81252.18252.19252.191,302,800
Jan 18, 2022252.66254.24250.25253.33253.331,918,700
Jan 14, 2022254.59256.66253.26256.22256.221,393,600
Jan 13, 2022257.21260.11256.30257.67257.671,658,500
Jan 12, 2022256.08259.01254.78256.21256.211,413,500
Jan 11, 2022256.55257.39252.14255.54255.542,018,300
Jan 10, 2022262.62262.62252.51256.55256.554,553,800
Jan 07, 2022262.69266.61262.04263.99263.991,646,000
Jan 06, 2022261.99265.01260.13263.19263.191,857,800
Jan 05, 2022265.00266.79261.86262.13262.132,437,600
Jan 04, 2022259.65265.94259.31264.91264.912,586,600
Jan 03, 2022259.80261.69256.96258.55258.551,752,400
Dec 31, 2021257.57260.24256.93258.64258.641,272,300
Dec 30, 2021257.89260.21257.50258.56258.561,785,300
Dec 29, 2021256.48258.51256.24257.49257.491,467,400
Dec 28, 2021256.02258.36255.48256.44256.441,342,400
Dec 27, 2021254.99257.20254.35256.25256.251,478,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...