Australia markets closed

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
272.49+2.34 (+0.87%)
As of 09:49AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024270.42272.63270.00272.49272.4970,700
22 Apr 2024268.67271.94267.02270.15270.151,246,600
19 Apr 2024264.24269.10263.46266.99266.991,894,300
18 Apr 2024264.11265.20262.08263.37263.371,063,600
17 Apr 2024264.40265.93262.22263.07263.071,371,800
16 Apr 2024266.58266.85263.16264.94264.941,421,100
15 Apr 2024270.82271.61266.15266.74266.74998,900
12 Apr 2024271.11271.72265.90267.80267.801,176,000
11 Apr 2024270.39273.06269.70272.18272.181,031,900
10 Apr 2024272.23273.87267.76270.30270.302,603,100
09 Apr 2024275.03276.55273.60276.37276.371,223,800
08 Apr 2024274.98276.52274.26275.57275.572,048,700
05 Apr 2024275.00275.95272.16273.52273.521,568,900
04 Apr 2024280.43281.19274.40275.51275.511,836,500
03 Apr 2024276.68279.64275.00278.49278.491,805,800
02 Apr 2024276.51277.93273.84275.29275.292,516,400
01 Apr 2024284.24287.09279.37280.13280.132,784,000
28 Mar 2024287.28290.44286.46289.74289.741,650,700
27 Mar 2024289.81289.81284.30287.88287.881,786,500
26 Mar 2024283.13290.87282.86288.99288.994,527,600
25 Mar 2024280.78283.02277.55282.57282.573,028,400
22 Mar 2024286.00291.27281.40284.32284.328,184,900
21 Mar 2024259.55265.53259.54264.85264.854,879,400
20 Mar 2024256.62260.18255.01259.99259.991,890,200
19 Mar 2024252.93257.27252.51256.62256.621,444,300
18 Mar 2024253.32254.94251.68253.18253.181,558,600
15 Mar 2024252.87255.81252.33253.29253.293,295,900
14 Mar 2024254.67256.36253.55255.53255.531,333,900
13 Mar 2024255.55258.18255.16255.22255.221,492,300
12 Mar 2024253.25258.21253.19254.22254.221,912,300
11 Mar 2024247.84253.40247.84252.70252.701,475,000
08 Mar 2024250.07250.29247.49247.68247.681,117,000
08 Mar 20241.26 Dividend
07 Mar 2024249.71251.17248.99250.24248.981,536,600
06 Mar 2024249.81251.65247.43248.40247.151,649,900
05 Mar 2024245.58248.79245.16248.72247.471,381,000
04 Mar 2024245.04248.10244.53246.77245.531,594,600
01 Mar 2024248.04249.18245.57246.60245.361,682,600
29 Feb 2024245.78249.46245.21248.97247.722,789,200
28 Feb 2024239.33244.52239.07244.37243.141,442,600
27 Feb 2024241.32242.60240.90241.40240.181,029,900
26 Feb 2024241.62243.89240.52241.12239.911,294,700
23 Feb 2024244.23244.95242.52243.46242.231,128,800
22 Feb 2024242.14244.30241.58244.16242.931,344,900
21 Feb 2024239.72241.54238.21241.41240.191,497,100
20 Feb 2024236.52239.66235.32239.54238.331,671,600
16 Feb 2024235.81238.19234.45237.59236.392,112,800
15 Feb 2024236.27238.32235.74236.52235.331,520,400
14 Feb 2024237.42237.70235.31236.83235.641,454,000
13 Feb 2024240.75240.84235.05236.39235.202,513,600
12 Feb 2024242.71244.60241.86244.44243.211,773,200
09 Feb 2024242.06242.82240.13242.62241.401,786,300
08 Feb 2024241.90243.34240.41241.75240.531,847,300
07 Feb 2024242.02243.28240.33242.13240.912,155,500
06 Feb 2024238.90243.78238.71241.32240.102,625,000
05 Feb 2024240.79241.60237.95238.31237.112,624,900
02 Feb 2024241.50243.82239.34242.36241.141,999,200
01 Feb 2024241.39242.59239.18241.95240.732,417,100
31 Jan 2024243.41244.45240.54241.29240.082,990,600
30 Jan 2024243.32247.05241.35243.77242.543,961,500
29 Jan 2024250.86251.01246.01248.03246.782,612,200
26 Jan 2024253.42254.44250.78251.55250.281,755,800
25 Jan 2024251.85254.85251.46253.13251.861,714,500
24 Jan 2024252.17253.52248.79249.73248.472,466,500
23 Jan 2024251.18251.84249.30250.85249.591,633,700
22 Jan 2024247.40251.73247.40250.69249.432,300,000
19 Jan 2024244.79246.65242.02246.53245.292,410,500
18 Jan 2024244.92244.92242.00244.07242.841,995,300
17 Jan 2024242.00244.79241.50243.29242.061,904,200
16 Jan 2024247.25247.25243.66245.04243.812,805,000
12 Jan 2024250.27251.53247.60248.57247.321,603,600
11 Jan 2024250.14251.73248.39250.85249.592,020,400
10 Jan 2024246.79251.09246.03250.81249.551,968,700
09 Jan 2024247.10248.71246.64247.25246.011,514,100
08 Jan 2024248.27249.84246.11248.59247.342,226,700
05 Jan 2024245.04248.83244.51246.81245.572,267,600
04 Jan 2024247.25247.74245.08245.29244.052,911,800
03 Jan 2024250.27250.27245.80247.64246.392,949,900
02 Jan 2024251.51252.94250.23252.24250.972,488,000
29 Dec 2023254.07255.63251.87252.97251.701,947,400
28 Dec 2023250.78253.98250.60253.58252.302,246,900
27 Dec 2023252.76254.65250.72250.94249.683,134,400
26 Dec 2023250.00253.29249.20251.99250.723,594,500
22 Dec 2023247.22249.42245.85248.03246.783,343,100
21 Dec 2023248.11248.75244.63247.36246.115,851,700
20 Dec 2023246.50252.68245.93246.25245.0118,816,500
19 Dec 2023281.07283.58278.50280.00278.596,880,300
18 Dec 2023283.25285.53280.64281.92280.502,469,100
15 Dec 2023277.85284.52276.89281.29279.872,766,700
14 Dec 2023277.50282.24275.97279.46278.052,889,700
13 Dec 2023272.04274.87268.56273.83272.451,500,000
12 Dec 2023273.48276.25272.14273.01271.641,539,900
11 Dec 2023271.96273.90271.09271.38270.011,295,500
08 Dec 2023267.42273.76267.38272.21270.842,046,000
08 Dec 20231.26 Dividend
07 Dec 2023268.00268.98265.52267.63265.031,401,400
06 Dec 2023267.43269.04266.39267.21264.611,649,300
05 Dec 2023264.22267.28262.51266.08263.491,176,200
04 Dec 2023262.63267.80261.89265.60263.021,420,300
01 Dec 2023259.15265.30258.53264.42261.851,994,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...