UK Markets close in 6 hrs 29 mins

FedEx Corporation (FDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
229.08-22.99 (-9.12%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2021------
27 Sept 2021------
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021266.55268.58264.89266.04266.04152,480,000
02 Sept 2021266.31268.98266.25267.09267.09131,130,000
02 Sept 20210.75 Dividend
01 Sept 2021266.09267.44263.54265.93265.18176,060,000
31 Aug 2021266.06266.93264.68265.69264.94163,710,000
30 Aug 2021268.75268.85265.44265.54264.79176,160,000
27 Aug 2021267.45269.25266.91267.90267.14155,170,000
26 Aug 2021269.94269.94266.79267.46266.71131,170,000
25 Aug 2021268.00271.85267.31270.37269.61211,570,000
24 Aug 2021266.78269.08266.30267.81267.05211,070,000
23 Aug 2021268.00269.14266.67266.90266.15204,030,000
20 Aug 2021266.40268.50264.07266.55265.80240,420,000
19 Aug 2021270.00270.73265.04267.56266.81309,850,000
18 Aug 2021276.06277.63272.42272.76271.99213,520,000
17 Aug 2021279.21280.50274.79277.86277.08293,990,000
16 Aug 2021276.80282.88275.16281.66280.87275,790,000
13 Aug 2021275.23278.75274.76277.18276.40194,570,000
12 Aug 2021276.50278.61273.69276.10275.32121,120,000
11 Aug 2021272.42277.16271.26276.27275.49201,780,000
10 Aug 2021272.50274.37270.96271.26270.49214,360,000
09 Aug 2021275.05275.98272.56272.67271.90184,520,000
06 Aug 2021276.67278.45275.03276.27275.49170,140,000
05 Aug 2021275.90277.78274.67275.80275.02208,970,000
04 Aug 2021279.33280.29275.08275.12274.34197,880,000
03 Aug 2021276.28281.71274.25280.81280.022,151,100
02 Aug 2021280.79282.61275.39276.16275.382,490,400
30 Jul 2021280.00282.00277.79279.95279.162,335,500
29 Jul 2021281.83284.65281.19281.92281.121,820,800
28 Jul 2021284.21284.30280.28281.83281.042,732,100
27 Jul 2021287.50288.38279.12282.63281.834,837,200
26 Jul 2021296.09298.50295.65297.50296.661,205,500
23 Jul 2021297.80298.66296.09297.07296.231,000,600
22 Jul 2021297.55298.85296.06296.62295.78981,800
21 Jul 2021297.51301.95297.33298.35297.511,339,000
20 Jul 2021295.41299.04294.45298.02297.181,656,400
19 Jul 2021287.53295.34286.32294.82293.992,853,300
16 Jul 2021296.70297.00292.09292.49291.671,975,800
15 Jul 2021294.00298.74293.67296.08295.241,166,000
14 Jul 2021298.65300.86294.60295.86295.031,431,800
13 Jul 2021298.99302.65298.69299.08298.241,747,700
12 Jul 2021297.28302.24294.60299.67298.821,905,400
09 Jul 2021295.81298.20293.18296.40295.562,317,500
08 Jul 2021287.16294.62285.85293.24292.411,971,400
07 Jul 2021294.00295.15291.24293.55292.722,293,200
06 Jul 2021299.38299.63292.60294.61293.782,282,500
02 Jul 2021299.90299.90297.37299.38298.541,335,800
01 Jul 2021299.95300.10296.82299.12298.281,749,500
30 Jun 2021296.03298.62295.00298.33297.491,810,900
29 Jun 2021296.00299.50294.85297.89297.053,594,500
28 Jun 2021293.00294.65289.44293.99293.163,537,100
25 Jun 2021292.74294.75286.52291.95291.1311,622,000
25 Jun 20210.75 Dividend
24 Jun 2021301.70304.59298.98303.69302.095,016,400
23 Jun 2021300.00300.65296.16297.37295.802,157,400
22 Jun 2021294.92299.12293.85297.69296.122,250,100
21 Jun 2021287.96295.03287.80293.16291.611,922,000
18 Jun 2021284.15289.53282.01285.32283.812,553,800
17 Jun 2021294.49294.74285.59287.57286.052,369,400
16 Jun 2021298.47299.39292.47294.68293.121,686,100
15 Jun 2021294.99299.88293.90299.30297.721,834,000
14 Jun 2021296.72297.17292.04292.99291.441,275,600
11 Jun 2021293.26296.17293.26296.09294.531,628,900
10 Jun 2021293.59295.59291.21292.84291.291,811,800
09 Jun 2021302.58302.62290.46293.11291.564,358,600
08 Jun 2021302.80303.48298.62302.58300.981,499,000
07 Jun 2021303.00304.21299.21303.34301.741,960,400
04 Jun 2021306.78308.00299.66302.12300.522,111,200
03 Jun 2021305.39307.78302.18306.31304.691,316,300
02 Jun 2021313.00313.00303.83306.57304.952,088,400
01 Jun 2021318.27318.54310.08310.85309.211,282,400
28 May 2021316.00316.75313.01314.81313.151,022,700
27 May 2021312.51319.90311.86315.59313.922,657,300
26 May 2021310.72312.83308.02310.75309.111,695,100
25 May 2021313.00313.38307.71308.59306.961,631,800
24 May 2021313.52313.52309.25311.84310.191,807,900
21 May 2021310.43315.29309.39309.60307.961,753,600
20 May 2021309.14311.95306.76309.05307.421,278,100
19 May 2021304.00308.43299.91307.93306.301,734,700
18 May 2021309.69310.28306.05306.05304.431,046,100
17 May 2021310.00311.56306.68309.26307.63940,700
14 May 2021305.23310.50305.23309.43307.801,455,200
13 May 2021297.06305.32296.49303.40301.801,444,300
12 May 2021302.18304.76294.79296.01294.451,949,200
11 May 2021304.60307.88300.57305.64304.032,170,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...