Australia markets open in 50 minutes

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
298.28-2.52 (-0.84%)
At close: 04:00PM EDT
298.30 +0.02 (+0.01%)
After hours: 07:05PM EDT
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 2024300.81300.81296.73298.28298.281,530,296
23 July 2024299.00304.09297.75300.80300.802,268,400
22 July 2024307.00307.74301.40307.43307.431,414,200
19 July 2024306.62308.73304.02306.31306.311,294,600
18 July 2024308.98313.16305.64306.62306.621,603,000
17 July 2024310.43313.67308.10310.43310.431,588,100
16 July 2024305.84313.84305.77313.52313.522,812,600
15 July 2024300.46305.59299.06305.02305.022,068,700
12 July 2024298.56301.01297.68299.02299.021,445,700
11 July 2024294.99300.94294.68299.54299.541,860,000
10 July 2024292.73293.66289.46293.27293.271,466,600
09 July 2024296.00296.84292.52292.73292.731,252,100
08 July 2024294.51297.89293.62295.53295.531,533,000
05 July 2024293.71294.97292.07294.00294.001,480,200
03 July 2024299.24299.50292.65293.71293.711,274,300
02 July 2024296.49301.21296.49298.22298.221,834,400
01 July 2024298.12301.28297.21298.68298.682,469,100
28 June 2024293.90302.41293.44299.84299.844,278,900
27 June 2024293.12295.85288.41295.47295.473,989,200
26 June 2024288.43296.86284.00296.19296.1911,126,100
25 June 2024256.15256.80252.60256.38256.386,313,700
24 June 2024253.98257.31253.14256.51256.511,897,200
24 June 20241.38 Dividend
21 June 2024252.98255.89251.61253.66252.283,145,200
20 June 2024248.76253.35248.47252.52251.151,488,600
18 June 2024250.20252.41247.60248.09246.741,506,100
17 June 2024245.54250.47244.85250.06248.701,252,200
14 June 2024246.55247.91242.92246.43245.091,245,800
13 June 2024249.14249.50244.26248.60247.251,015,600
12 June 2024253.38254.30248.13248.60247.251,555,900
11 June 2024252.16252.59249.90252.43251.061,176,900
10 June 2024247.00254.21245.92253.72252.341,475,300
07 June 2024247.96251.37247.15247.73246.381,281,900
06 June 2024248.05251.29247.31250.27248.911,171,200
05 June 2024247.90248.34244.47248.05246.70930,200
04 June 2024248.00248.33244.26245.95244.611,253,600
03 June 2024253.38253.99246.71248.62247.271,409,800
31 May 2024250.00254.33248.12253.96252.581,746,900
30 May 2024246.15249.70245.51249.58248.221,084,300
29 May 2024245.84247.03244.31245.11243.781,108,000
28 May 2024247.20249.43246.71248.04246.691,229,800
24 May 2024250.00250.89246.31247.59246.241,096,000
23 May 2024251.55252.15246.90249.29247.931,446,500
22 May 2024252.00252.66249.79252.07250.701,766,000
21 May 2024254.00254.80250.93252.33250.961,027,200
20 May 2024256.99257.41254.07254.71253.32899,400
17 May 2024260.08260.08256.28257.25255.851,419,700
16 May 2024258.56260.99257.41258.78257.371,136,300
15 May 2024260.00260.73258.19259.32257.911,145,600
14 May 2024267.22267.63258.35259.04257.632,534,000
13 May 2024266.03268.33265.03266.89265.442,036,200
10 May 2024262.06265.95262.06265.73264.281,092,400
09 May 2024258.18262.51258.18262.06260.63923,700
08 May 2024257.78259.00255.81258.01256.611,453,900
07 May 2024261.23262.04258.49259.47258.061,356,100
06 May 2024262.84263.00260.17260.29258.87929,600
03 May 2024263.50265.57259.85260.65259.231,085,100
02 May 2024263.29263.88260.01262.03260.601,311,600
01 May 2024261.65263.03259.78260.73259.31901,000
30 Apr 2024264.84264.97261.66261.78260.36853,900
29 Apr 2024266.53268.24263.96265.86264.41786,800
26 Apr 2024264.13267.45263.31265.84264.39958,900
25 Apr 2024263.94265.80262.70265.52264.08876,100
24 Apr 2024270.51271.33263.58266.07264.621,696,600
23 Apr 2024270.42273.91270.00271.75270.271,187,000
22 Apr 2024268.67271.94267.02270.15268.681,246,600
19 Apr 2024264.24269.10263.46266.99265.541,894,300
18 Apr 2024264.11265.20262.08263.37261.941,063,600
17 Apr 2024264.40265.93262.22263.07261.641,371,800
16 Apr 2024266.58266.85263.16264.94263.501,421,100
15 Apr 2024270.82271.61266.15266.74265.29998,900
12 Apr 2024271.11271.72265.90267.80266.341,176,000
11 Apr 2024270.39273.06269.70272.18270.701,031,900
10 Apr 2024272.23273.87267.76270.30268.832,603,100
09 Apr 2024275.03276.55273.60276.37274.871,223,800
08 Apr 2024274.98276.52274.26275.57274.072,048,700
05 Apr 2024275.00275.95272.16273.52272.031,568,900
04 Apr 2024280.43281.19274.40275.51274.011,836,500
03 Apr 2024276.68279.64275.00278.49276.971,805,800
02 Apr 2024276.51277.93273.84275.29273.792,516,400
01 Apr 2024284.24287.09279.37280.13278.612,784,000
28 Mar 2024287.28290.44286.46289.74288.161,650,700
27 Mar 2024289.81289.81284.30287.88286.311,786,500
26 Mar 2024283.13290.87282.86288.99287.424,527,600
25 Mar 2024280.78283.02277.55282.57281.033,028,400
22 Mar 2024286.00291.27281.40284.32282.778,184,900
21 Mar 2024259.55265.53259.54264.85263.414,879,400
20 Mar 2024256.62260.18255.01259.99258.581,890,200
19 Mar 2024252.93257.27252.51256.62255.221,444,300
18 Mar 2024253.32254.94251.68253.18251.801,558,600
15 Mar 2024252.87255.81252.33253.29251.913,295,900
14 Mar 2024254.67256.36253.55255.53254.141,333,900
13 Mar 2024255.55258.18255.16255.22253.831,492,300
12 Mar 2024253.25258.21253.19254.22252.841,912,300
11 Mar 2024247.84253.40247.84252.70251.331,475,000
08 Mar 2024250.07250.29247.49247.68246.331,117,000
08 Mar 20241.26 Dividend
07 Mar 2024249.71251.17248.99250.24247.631,536,600
06 Mar 2024249.81251.65247.43248.40245.801,649,900
05 Mar 2024245.58248.79245.16248.72246.121,381,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...