UK Markets closed

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
285.32-2.25 (-0.78%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021284.15289.53282.01285.32285.322,551,400
17 Jun 2021294.49294.74285.59287.57287.572,369,400
16 Jun 2021298.47299.39292.47294.68294.681,686,100
15 Jun 2021294.99299.88293.90299.30299.301,834,000
14 Jun 2021296.72297.17292.04292.99292.991,275,600
11 Jun 2021293.26296.17293.26296.09296.091,628,900
10 Jun 2021293.59295.59291.21292.84292.841,811,800
09 Jun 2021302.58302.62290.46293.11293.114,358,600
08 Jun 2021302.80303.48298.62302.58302.581,499,000
07 Jun 2021303.00304.21299.21303.34303.341,960,400
04 Jun 2021306.78308.00299.66302.12302.122,111,200
03 Jun 2021305.39307.78302.18306.31306.311,316,300
02 Jun 2021313.00313.00303.83306.57306.572,088,400
01 Jun 2021318.27318.54310.08310.85310.851,282,400
28 May 2021316.00316.75313.01314.81314.811,022,700
27 May 2021312.51319.90311.86315.59315.592,657,300
26 May 2021310.72312.83308.02310.75310.751,695,100
25 May 2021313.00313.38307.71308.59308.591,631,800
24 May 2021313.52313.52309.25311.84311.841,807,900
21 May 2021310.43315.29309.39309.60309.601,753,600
20 May 2021309.14311.95306.76309.05309.051,278,100
19 May 2021304.00308.43299.91307.93307.931,734,700
18 May 2021309.69310.28306.05306.05306.051,046,100
17 May 2021310.00311.56306.68309.26309.26940,700
14 May 2021305.23310.50305.23309.43309.431,455,200
13 May 2021297.06305.32296.49303.40303.401,444,300
12 May 2021302.18304.76294.79296.01296.011,949,200
11 May 2021304.60307.88300.57305.64305.642,170,500
10 May 2021314.68317.00309.27309.27309.271,733,600
07 May 2021308.00315.10308.00314.69314.691,826,100
06 May 2021305.29311.96303.48310.96310.962,561,400
05 May 2021305.89309.99302.25306.53306.532,530,100
04 May 2021302.70305.20299.32304.28304.282,470,500
03 May 2021294.89305.40294.20304.55304.554,580,300
30 Apr 2021293.52295.60289.00290.31290.311,821,900
29 Apr 2021290.00296.30289.23296.06296.062,472,200
28 Apr 2021286.65289.15285.42287.39287.391,783,900
27 Apr 2021286.56292.20284.33287.51287.514,961,900
26 Apr 2021279.31279.87274.20275.76275.761,747,000
23 Apr 2021278.52279.19276.97277.74277.741,312,800
22 Apr 2021277.33281.07276.38276.54276.541,444,800
21 Apr 2021279.05281.07277.09278.26278.261,861,400
20 Apr 2021282.42283.80277.34280.34280.341,425,300
19 Apr 2021286.06286.67282.09283.25283.251,677,000
16 Apr 2021292.90293.00287.13287.59287.591,413,000
15 Apr 2021288.83292.40286.67291.20291.201,389,800
14 Apr 2021289.51291.15287.57287.81287.811,099,900
13 Apr 2021294.73294.76289.11290.89290.891,713,700
12 Apr 2021285.63293.09285.14290.79290.791,773,300
09 Apr 2021282.90287.00281.78286.58286.582,039,400
08 Apr 2021282.90284.44279.75284.44284.442,276,000
07 Apr 2021281.49282.44276.69279.11279.111,469,200
06 Apr 2021281.66284.44280.70282.17282.171,407,200
05 Apr 2021286.00286.61280.57281.57281.571,727,200
01 Apr 2021283.54285.00281.79283.54283.541,443,500
31 Mar 2021286.00287.88282.83284.04284.042,026,000
30 Mar 2021279.37288.15278.31285.92285.922,724,700
29 Mar 2021278.00281.95276.64279.22279.221,517,200
26 Mar 2021277.70281.49274.60281.34281.342,066,600
25 Mar 2021266.20275.02263.94274.18274.182,285,400
24 Mar 2021269.00274.27267.40268.29268.292,122,700
23 Mar 2021271.41276.95265.55266.81266.812,277,100
22 Mar 2021279.58279.80271.68274.02274.023,276,400
19 Mar 2021279.05282.93275.29279.58279.5812,938,800
18 Mar 2021267.82269.27262.90263.51263.514,536,100
17 Mar 2021259.00266.18257.09265.84265.841,861,400
16 Mar 2021267.00267.03260.30260.80260.802,131,100
15 Mar 2021271.00272.85263.79266.88266.883,211,500
12 Mar 2021267.26271.19265.26270.20270.202,137,300
11 Mar 2021263.54270.16262.31268.49268.493,794,400
10 Mar 2021259.13261.81258.06260.42260.421,600,600
09 Mar 2021253.19262.11252.25257.92257.922,352,000
08 Mar 2021260.00261.34251.01251.34251.342,242,400
05 Mar 2021252.19258.21245.55257.29257.291,932,900
05 Mar 20210.65 Dividend
04 Mar 2021256.56258.43247.09250.30249.652,371,600
03 Mar 2021258.98262.70255.46258.77258.101,565,000
02 Mar 2021262.73263.65259.48259.60258.931,400,500
01 Mar 2021258.71265.30258.30262.09261.412,013,500
26 Feb 2021254.93257.46250.50254.50253.841,738,900
25 Feb 2021260.07262.97253.28254.22253.561,629,400
24 Feb 2021254.36261.29254.01260.06259.381,690,200
23 Feb 2021253.50255.23245.38254.63253.971,753,600
22 Feb 2021253.24257.40253.10254.67254.011,822,000
19 Feb 2021258.03259.38253.78254.64253.981,594,800
18 Feb 2021255.51258.49253.00255.63254.971,681,200
17 Feb 2021259.87260.48255.41259.09258.421,433,600
16 Feb 2021264.00265.46261.11261.83261.151,747,600
12 Feb 2021255.09263.13254.01263.00262.322,674,000
11 Feb 2021258.00258.08251.56254.36253.701,741,700
10 Feb 2021261.72261.84256.25257.46256.791,969,600
09 Feb 2021257.27260.50254.00259.13258.461,758,100
08 Feb 2021256.76259.38255.57257.45256.782,135,400
05 Feb 2021251.00255.40249.00255.01254.352,816,600
04 Feb 2021241.38248.18240.87248.12247.482,898,900
03 Feb 2021242.60243.60239.35241.29240.662,160,500
02 Feb 2021246.39246.59240.83242.50241.872,859,600
01 Feb 2021237.38239.75235.32239.24238.622,731,200
29 Jan 2021242.96243.38234.79235.34234.733,241,300
28 Jan 2021246.01246.29242.62242.79242.162,179,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...