Australia markets open in 6 hours 49 minutes

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
223.61-3.10 (-1.37%)
At close: 04:00PM EDT
223.62 +0.01 (+0.00%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 2022222.59224.59217.71223.61223.612,590,600
30 June 2022229.64230.91222.98226.71226.713,676,800
29 June 2022241.00242.00226.70233.81233.813,736,800
28 June 2022244.00248.15239.62240.09240.092,587,800
27 June 2022246.94247.93240.20240.47240.472,536,800
24 June 2022237.02248.76236.34243.24243.248,395,200
24 June 20221.15 Dividend
23 June 2022229.50230.25224.36228.13226.984,305,100
22 June 2022227.15231.75227.14229.02227.872,033,600
21 June 2022234.15236.50228.86230.52229.362,342,200
17 June 2022224.10231.43222.86229.90228.745,286,500
16 June 2022226.36227.42223.41225.31224.173,063,700
15 June 2022230.75239.21229.35232.78231.615,035,800
14 June 2022220.40232.29219.58229.95228.7913,008,700
13 June 2022201.50205.05198.42200.98199.971,983,000
10 June 2022214.14215.12206.63206.77205.732,263,300
09 June 2022217.20221.36215.40217.00215.911,846,500
08 June 2022217.88220.53215.73217.17216.081,556,300
07 June 2022218.93221.97216.59221.37220.251,115,100
06 June 2022221.00225.15219.95222.85221.731,562,900
03 June 2022219.89221.27217.74218.70217.601,378,500
02 June 2022218.59224.41218.25221.52220.401,642,100
01 June 2022225.00226.33216.26218.67217.571,987,300
31 May 2022217.78225.91215.17224.58223.453,063,800
27 May 2022212.89220.10212.89219.67218.562,146,600
26 May 2022207.26213.60206.81212.29211.221,764,200
25 May 2022202.73205.45198.82204.31203.282,197,300
24 May 2022202.65206.00197.28205.25204.221,929,700
23 May 2022202.19206.97200.64204.69203.661,696,200
20 May 2022201.96201.96195.43200.90199.892,253,900
19 May 2022201.09203.17195.54199.05198.052,598,700
18 May 2022217.22218.55202.61203.57202.543,721,100
17 May 2022214.47222.52213.93221.50220.382,927,500
16 May 2022210.47211.94208.35209.72208.661,301,600
13 May 2022208.69215.06208.62211.29210.222,077,100
12 May 2022205.32208.34202.31208.20207.152,345,500
11 May 2022207.71212.17206.43207.20206.162,807,900
10 May 2022210.28211.55202.90208.06207.012,278,600
09 May 2022207.32212.58205.68208.27207.222,320,600
06 May 2022206.42212.44203.25210.21209.152,357,600
05 May 2022207.00210.55204.93207.24206.202,646,500
04 May 2022200.60210.03199.13209.49208.432,454,400
03 May 2022197.26200.60195.60199.44198.431,957,800
02 May 2022198.94200.48192.82197.01196.022,225,600
29 Apr 2022205.34208.87198.00198.74197.742,338,600
28 Apr 2022201.82207.07200.59206.85205.812,261,400
27 Apr 2022198.22201.56196.15199.26198.261,613,700
26 Apr 2022204.47205.29198.23200.00198.991,927,500
25 Apr 2022204.05205.80197.70205.40204.362,162,600
22 Apr 2022205.62207.91204.26205.21204.182,114,800
21 Apr 2022209.98210.75205.50206.86205.822,099,500
20 Apr 2022210.54214.07209.08209.19208.141,824,900
19 Apr 2022204.55210.09204.27208.81207.761,761,400
18 Apr 2022205.52206.98201.97203.26202.241,510,100
14 Apr 2022207.05208.50204.95205.74204.701,922,300
13 Apr 2022204.40207.55203.09206.31205.271,365,500
12 Apr 2022204.13207.17202.33204.38203.352,031,800
11 Apr 2022199.61207.65199.61204.12203.092,081,000
08 Apr 2022202.09203.68199.59201.52200.502,321,200
07 Apr 2022203.72205.04199.21203.77202.743,223,300
06 Apr 2022209.50209.50203.55204.00202.973,492,800
05 Apr 2022215.33218.84210.67211.03209.973,124,100
04 Apr 2022218.39220.86216.74217.99216.893,479,800
01 Apr 2022231.39231.68221.00221.25220.133,435,700
31 Mar 2022233.32235.83231.28231.39230.221,778,600
30 Mar 2022237.25238.19234.15235.25234.062,111,300
29 Mar 2022236.75241.57236.05238.57237.374,055,800
28 Mar 2022226.84230.16225.62230.05228.891,728,100
25 Mar 2022225.99227.05223.96226.56225.421,452,900
24 Mar 2022222.68225.45220.61225.12223.992,006,600
23 Mar 2022224.74226.07221.06221.47220.351,733,600
22 Mar 2022223.09228.70222.49226.57225.432,627,700
21 Mar 2022217.72223.20217.47222.16221.043,434,400
18 Mar 2022220.00220.19212.93218.91217.819,268,400
17 Mar 2022221.73229.42220.39227.98226.835,701,400
16 Mar 2022218.92226.02218.75225.93224.793,088,000
15 Mar 2022214.79217.58211.93216.23215.141,858,400
14 Mar 2022212.51214.92208.81211.13210.072,180,700
11 Mar 2022220.00220.41212.73213.18212.112,346,300
10 Mar 2022212.80219.72212.35219.28218.172,535,300
09 Mar 2022209.00218.41209.00216.72215.633,192,400
08 Mar 2022202.58209.37199.03203.99202.962,928,200
07 Mar 2022212.00213.37200.64201.09200.083,471,100
04 Mar 2022218.00219.00212.30214.54213.462,457,300
04 Mar 20220.75 Dividend
03 Mar 2022222.63224.95220.20221.31219.452,467,700
02 Mar 2022216.44222.58214.30219.25217.412,270,600
01 Mar 2022221.04221.95212.64214.91213.102,081,800
28 Feb 2022217.18222.64215.71222.27220.402,477,700
25 Feb 2022216.54222.64216.16220.72218.861,963,900
24 Feb 2022208.00216.57206.31215.92214.103,002,400
23 Feb 2022218.68220.04214.75214.84213.032,253,300
22 Feb 2022220.15221.65216.33217.79215.962,521,400
18 Feb 2022223.63225.07220.81222.23220.361,658,500
17 Feb 2022227.43227.86224.10224.37222.481,415,900
16 Feb 2022229.00230.39224.42229.01227.082,443,600
15 Feb 2022231.72234.17230.01230.40228.462,617,000
14 Feb 2022231.33232.22226.97228.46226.542,510,300
11 Feb 2022240.05240.50231.23232.21230.264,681,000
10 Feb 2022242.38243.82239.54240.41238.392,614,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...