Australia markets closed

FedEx Corporation (FDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
240.84+5.54 (+2.35%)
At close: 04:00PM EST
240.61 -0.23 (-0.10%)
After hours: 07:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021236.63241.36236.38240.84240.842,437,600
02 Dec 2021227.79237.23227.40235.30235.302,143,100
01 Dec 2021235.00238.19227.61227.78227.782,337,300
30 Nov 2021238.20239.01229.91230.37230.373,366,000
29 Nov 2021240.00241.59237.08240.57240.571,695,300
26 Nov 2021237.31239.41235.51238.15238.151,775,800
24 Nov 2021245.00246.89243.56243.57243.571,646,000
23 Nov 2021247.00247.70244.38246.43246.431,422,600
22 Nov 2021242.69251.10242.04247.99247.992,185,700
19 Nov 2021244.98246.20242.54242.69242.692,029,900
18 Nov 2021247.94248.98241.24244.72244.722,335,700
17 Nov 2021252.61253.32247.17247.35247.352,104,900
16 Nov 2021252.00255.30251.68253.18253.181,608,900
15 Nov 2021254.50255.25250.25252.30252.301,993,200
12 Nov 2021251.94254.88250.96253.88253.882,115,100
11 Nov 2021249.42253.20248.73250.99250.992,050,400
10 Nov 2021247.71250.70246.59248.52248.521,859,900
09 Nov 2021250.00250.49246.10249.48249.481,832,100
08 Nov 2021244.82249.64244.62248.53248.532,612,200
05 Nov 2021246.56246.78241.44242.77242.771,983,800
04 Nov 2021241.74245.55240.67245.01245.012,889,600
03 Nov 2021235.42240.48234.62240.02240.022,029,600
02 Nov 2021236.47237.38235.00235.77235.771,489,400
01 Nov 2021237.28237.41234.69235.64235.641,431,700
29 Oct 2021233.92238.37233.55235.53235.531,999,400
28 Oct 2021235.56236.14233.15235.96235.961,718,700
27 Oct 2021238.50240.00235.08235.29235.292,677,000
26 Oct 2021238.99241.29236.90237.83237.833,065,400
25 Oct 2021233.34236.28232.50235.40235.402,545,800
22 Oct 2021232.87234.70232.36232.98232.982,577,400
21 Oct 2021231.30233.36230.63232.84232.843,833,400
20 Oct 2021230.33231.96229.16231.30231.302,516,900
19 Oct 2021229.15230.39227.68229.32229.322,088,100
18 Oct 2021228.02229.75226.68227.98227.982,676,800
15 Oct 2021228.35229.50227.33229.12229.124,177,000
14 Oct 2021226.40228.57225.77227.45227.452,841,400
13 Oct 2021222.02225.43219.51223.73223.734,595,300
12 Oct 2021219.82222.08219.68221.32221.322,541,500
11 Oct 2021224.03224.58219.36219.82219.822,884,700
08 Oct 2021222.40223.94221.42223.44223.442,364,600
07 Oct 2021227.00227.66222.48222.95222.953,954,100
06 Oct 2021222.08224.94219.83224.20224.203,652,900
05 Oct 2021217.50226.46216.34224.27224.275,326,900
04 Oct 2021221.24224.00217.26217.87217.873,924,100
01 Oct 2021220.01224.10218.18222.53222.534,033,100
30 Sept 2021221.59223.17219.03219.29219.293,848,100
29 Sept 2021223.00224.24220.80221.09221.093,737,200
28 Sept 2021225.82228.05221.76222.40222.404,717,700
27 Sept 2021226.00229.25225.68226.51226.514,335,500
24 Sept 2021228.00229.00226.60226.64226.644,973,400
23 Sept 2021229.07231.29228.08228.92228.927,092,700
22 Sept 2021234.18234.98228.98229.08229.0817,792,400
21 Sept 2021253.00253.88248.78252.07252.074,481,100
20 Sept 2021252.11253.98248.16250.80250.803,474,500
17 Sept 2021255.40257.71254.09255.22255.223,082,400
16 Sept 2021257.97259.41256.04258.38258.381,711,900
15 Sept 2021256.31259.65254.88256.59256.592,285,900
14 Sept 2021262.21262.96254.71255.20255.202,583,500
13 Sept 2021259.46261.90257.75261.86261.861,848,000
10 Sept 2021261.54262.22257.24257.55257.551,714,400
09 Sept 2021259.13262.73257.29259.22259.222,132,800
08 Sept 2021263.25263.29258.84261.02261.021,963,200
07 Sept 2021266.31267.37262.96263.64263.641,634,500
03 Sept 2021266.55268.58264.89266.04266.041,524,800
02 Sept 2021266.31268.98266.25267.09267.091,311,300
02 Sept 20210.75 Dividend
01 Sept 2021266.09267.44263.54265.93265.181,760,600
31 Aug 2021266.06266.93264.68265.69264.941,637,600
30 Aug 2021268.75268.85265.44265.54264.791,761,600
27 Aug 2021267.45269.25266.91267.90267.141,551,700
26 Aug 2021269.94269.94266.79267.46266.711,312,100
25 Aug 2021268.00271.85267.31270.37269.612,116,200
24 Aug 2021266.78269.08266.30267.81267.052,111,700
23 Aug 2021268.00269.14266.67266.90266.152,041,400
20 Aug 2021266.40268.50264.07266.55265.802,404,200
19 Aug 2021270.00270.73265.04267.56266.813,101,100
18 Aug 2021276.06277.63272.42272.76271.992,136,600
17 Aug 2021279.21280.50274.79277.86277.082,939,900
16 Aug 2021276.80282.88275.16281.66280.872,757,900
13 Aug 2021275.23278.75274.76277.18276.401,945,700
12 Aug 2021276.50278.61273.69276.10275.321,211,200
11 Aug 2021272.42277.16271.26276.27275.492,017,800
10 Aug 2021272.50274.37270.96271.26270.492,144,700
09 Aug 2021275.05275.98272.56272.67271.901,847,600
06 Aug 2021276.67278.45275.03276.27275.491,701,400
05 Aug 2021275.90277.78274.67275.80275.022,089,700
04 Aug 2021279.33280.29275.08275.12274.341,978,800
03 Aug 2021276.28281.71274.25280.81280.022,151,100
02 Aug 2021280.79282.61275.39276.16275.382,490,400
30 July 2021280.00282.00277.79279.95279.162,335,500
29 July 2021281.83284.65281.19281.92281.121,820,800
28 July 2021284.21284.30280.28281.83281.042,732,100
27 July 2021287.50288.38279.12282.63281.834,837,200
26 July 2021296.09298.50295.65297.50296.661,205,500
23 July 2021297.80298.66296.09297.07296.231,000,600
22 July 2021297.55298.85296.06296.62295.78981,800
21 July 2021297.51301.95297.33298.35297.511,339,000
20 July 2021295.41299.04294.45298.02297.181,656,400
19 July 2021287.53295.34286.32294.82293.992,853,300
16 July 2021296.70297.00292.09292.49291.671,975,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...