Australia markets closed

FedEx Corporation (FDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
181.41+0.96 (+0.53%)
At close: 04:00PM EST
181.10 -0.31 (-0.17%)
Pre-market: 07:02AM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022178.16182.46177.08181.41181.412,060,000
01 Dec 2022182.00183.55179.87180.45180.451,562,500
30 Nov 2022177.02183.06176.75182.22182.225,013,800
29 Nov 2022174.74178.45174.32177.82177.821,662,900
28 Nov 2022175.75176.24171.89173.21173.212,656,900
25 Nov 2022177.25177.77176.01176.70176.70445,300
23 Nov 2022175.81176.89175.27176.36176.361,758,000
22 Nov 2022174.91176.86174.55175.67175.671,457,300
21 Nov 2022173.93175.16172.87173.64173.641,385,200
18 Nov 2022174.00175.14172.11174.72174.721,845,400
17 Nov 2022169.00171.64167.20171.54171.541,641,100
16 Nov 2022174.00175.62169.56170.77170.772,388,400
15 Nov 2022176.61179.51173.65176.26176.265,216,900
14 Nov 2022174.52178.89174.52174.76174.762,999,100
11 Nov 2022166.89176.90166.24175.61175.614,436,200
10 Nov 2022162.70167.54162.70166.00166.003,783,100
09 Nov 2022158.00161.13157.62158.04158.042,257,200
08 Nov 2022160.00163.29157.33159.54159.543,602,700
07 Nov 2022157.90159.68157.04159.24159.241,711,900
04 Nov 2022157.22158.90154.10156.66156.661,473,800
03 Nov 2022153.00156.20151.34154.92154.926,053,200
02 Nov 2022156.78160.20154.32154.56154.562,281,900
01 Nov 2022161.95162.55156.71158.19158.192,199,500
31 Oct 2022159.02162.23158.62160.28160.281,911,000
28 Oct 2022157.54160.53155.77160.37160.372,568,600
27 Oct 2022158.94160.30156.63156.91156.911,646,700
26 Oct 2022156.38159.17155.58157.96157.963,733,800
25 Oct 2022155.89157.33154.85155.80155.803,077,700
24 Oct 2022152.19156.49151.43154.76154.762,857,600
21 Oct 2022150.19153.86149.64153.23153.236,074,900
20 Oct 2022152.95155.40149.87150.14150.143,652,100
19 Oct 2022155.72156.70151.56152.96152.963,433,700
18 Oct 2022160.69161.42155.06156.30156.303,136,200
17 Oct 2022158.28159.87155.40156.98156.983,187,000
14 Oct 2022156.88158.41154.91156.96156.962,269,800
13 Oct 2022150.44158.04148.93156.25156.252,993,400
12 Oct 2022152.07155.04151.65152.89152.892,468,100
11 Oct 2022151.53154.59151.08152.08152.086,045,600
10 Oct 2022155.89156.45152.15153.21153.215,310,500
07 Oct 2022152.51154.60148.96154.41154.417,783,500
06 Oct 2022156.40158.00154.82155.19155.194,254,600
05 Oct 2022155.24158.94154.54156.87156.877,169,300
04 Oct 2022155.19159.61154.45159.12159.1210,089,400
03 Oct 2022150.12152.66147.98151.46151.462,701,200
30 Sept 2022150.95153.37148.34148.47148.473,642,600
29 Sept 2022147.90152.61147.18152.31152.315,199,200
28 Sept 2022145.72151.11144.74149.99149.994,959,200
27 Sept 2022143.50145.59141.92144.95144.954,466,400
26 Sept 2022148.47150.84142.40142.90142.905,698,200
23 Sept 2022149.77152.94146.65149.33149.337,195,500
22 Sept 2022152.62160.66150.34154.54154.5410,265,500
21 Sept 2022157.17159.14153.25153.25153.255,491,600
20 Sept 2022161.17161.19157.05157.40157.405,372,100
19 Sept 2022160.00165.35159.50162.90162.909,425,000
16 Sept 2022159.31161.84155.00161.02161.0234,201,900
15 Sept 2022204.60206.16203.22204.87204.873,080,200
14 Sept 2022204.71205.46200.91205.01205.011,510,700
13 Sept 2022208.89210.27204.10205.34205.341,589,800
12 Sept 2022210.26215.83210.26213.84213.842,278,900
09 Sept 2022204.80209.57204.54209.07209.071,739,400
08 Sept 2022200.68203.01197.56202.87202.872,474,700
07 Sept 2022201.40202.37196.89201.62201.623,098,800
06 Sept 2022204.99206.90202.33204.17204.172,359,200
02 Sept 2022214.20214.41207.23208.72208.721,422,700
01 Sept 2022209.45212.10206.97211.86211.861,582,400
01 Sept 20221.15 Dividend
31 Aug 2022214.43214.99210.42210.81209.661,718,200
30 Aug 2022218.34218.99212.61213.48212.321,420,400
29 Aug 2022216.20218.44214.74216.73215.551,213,000
26 Aug 2022228.38229.40218.02218.16216.971,547,900
25 Aug 2022226.82228.97225.01228.03226.791,163,900
24 Aug 2022224.88227.41222.90226.06224.831,104,200
23 Aug 2022223.34226.34222.95225.26224.031,021,200
22 Aug 2022227.38227.90222.90223.57222.351,867,300
19 Aug 2022234.17234.54230.24231.73230.471,259,200
18 Aug 2022233.24235.40232.00234.87233.59993,900
17 Aug 2022235.42236.81232.84233.42232.151,190,600
16 Aug 2022233.14240.90232.66238.22236.922,189,400
15 Aug 2022229.04234.18228.95233.21231.941,575,900
12 Aug 2022230.07230.74227.86230.68229.421,680,700
11 Aug 2022233.49234.00228.50229.24227.992,041,600
10 Aug 2022229.82234.55229.01232.45231.182,185,900
09 Aug 2022227.92227.92222.86224.97223.741,934,200
08 Aug 2022236.00236.16228.54229.02227.771,860,200
05 Aug 2022234.66238.87233.50234.89233.611,507,300
04 Aug 2022233.79236.31233.35236.10234.811,082,900
03 Aug 2022234.85236.09231.73233.19231.921,039,700
02 Aug 2022235.88236.64231.53233.27232.001,428,500
01 Aug 2022232.06239.74232.00237.70236.401,905,900
29 July 2022229.12233.98225.87233.09231.822,013,700
28 July 2022228.01230.32227.30229.81228.561,396,200
27 July 2022225.61228.84221.67227.63226.391,221,800
26 July 2022223.00226.65221.11224.87223.641,559,900
25 July 2022229.48230.58226.82228.17226.93974,800
22 July 2022228.80230.31225.39227.30226.061,445,800
21 July 2022226.45228.39225.71227.66226.421,006,500
20 July 2022225.92228.55224.24227.66226.421,351,500
19 July 2022219.58226.13218.83225.43224.201,378,600
18 July 2022219.11221.75217.10217.98216.791,513,700
15 July 2022217.27218.72215.01217.83216.641,260,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...