Australia markets open in 3 hours 49 minutes

FedEx Corporation (FDX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
247.59-1.70 (-0.68%)
At close: 04:00PM EDT
247.23 -0.36 (-0.15%)
After hours: 07:59PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024250.00250.89246.31247.59247.591,096,000
23 May 2024251.55252.15246.90249.29249.291,446,500
22 May 2024252.00252.66249.79252.07252.071,766,000
21 May 2024254.00254.80250.93252.33252.331,027,200
20 May 2024256.99257.41254.07254.71254.71899,400
17 May 2024260.08260.08256.28257.25257.251,419,700
16 May 2024258.56260.99257.41258.78258.781,136,300
15 May 2024260.00260.73258.19259.32259.321,145,600
14 May 2024267.22267.63258.35259.04259.042,534,000
13 May 2024266.03268.33265.03266.89266.892,036,200
10 May 2024262.06265.95262.06265.73265.731,092,400
09 May 2024258.18262.51258.18262.06262.06923,700
08 May 2024257.78259.00255.81258.01258.011,453,900
07 May 2024261.23262.04258.49259.47259.471,356,100
06 May 2024262.84263.00260.17260.29260.29929,600
03 May 2024263.50265.57259.85260.65260.651,085,100
02 May 2024263.29263.88260.01262.03262.031,311,600
01 May 2024261.65263.03259.78260.73260.73901,000
30 Apr 2024264.84264.97261.66261.78261.78853,900
29 Apr 2024266.53268.24263.96265.86265.86786,800
26 Apr 2024264.13267.45263.31265.84265.84958,900
25 Apr 2024263.94265.80262.70265.52265.52876,100
24 Apr 2024270.51271.33263.58266.07266.071,696,600
23 Apr 2024270.42273.91270.00271.75271.751,187,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...