Singapore markets open in 2 hours 34 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,382.93 -482.12 (-0.72%) CMC Crypto 200
1,354.59 -19.25 (-1.40%)
FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 260.08 | 260.08 | 256.28 | 257.25 | 257.25 | 1,419,300 |
| 16 May 2024 | 258.56 | 260.99 | 257.41 | 258.78 | 258.78 | 1,136,300 |
| 15 May 2024 | 260.00 | 260.73 | 258.19 | 259.32 | 259.32 | 1,145,600 |
| 14 May 2024 | 267.22 | 267.63 | 258.35 | 259.04 | 259.04 | 2,534,000 |
| 13 May 2024 | 266.03 | 268.33 | 265.03 | 266.89 | 266.89 | 2,036,200 |
| 10 May 2024 | 262.06 | 265.95 | 262.06 | 265.73 | 265.73 | 1,092,400 |
| 09 May 2024 | 258.18 | 262.51 | 258.18 | 262.06 | 262.06 | 923,700 |
| 08 May 2024 | 257.78 | 259.00 | 255.81 | 258.01 | 258.01 | 1,453,900 |
| 07 May 2024 | 261.23 | 262.04 | 258.49 | 259.47 | 259.47 | 1,356,100 |
| 06 May 2024 | 262.84 | 263.00 | 260.17 | 260.29 | 260.29 | 929,600 |
| 03 May 2024 | 263.50 | 265.57 | 259.85 | 260.65 | 260.65 | 1,085,100 |
| 02 May 2024 | 263.29 | 263.88 | 260.01 | 262.03 | 262.03 | 1,311,600 |
| 01 May 2024 | 261.65 | 263.03 | 259.78 | 260.73 | 260.73 | 901,000 |
| 30 Apr 2024 | 264.84 | 264.97 | 261.66 | 261.78 | 261.78 | 853,900 |
| 29 Apr 2024 | 266.53 | 268.24 | 263.96 | 265.86 | 265.86 | 786,800 |
| 26 Apr 2024 | 264.13 | 267.45 | 263.31 | 265.84 | 265.84 | 958,900 |
| 25 Apr 2024 | 263.94 | 265.80 | 262.70 | 265.52 | 265.52 | 876,100 |
| 24 Apr 2024 | 270.51 | 271.33 | 263.58 | 266.07 | 266.07 | 1,696,600 |
| 23 Apr 2024 | 270.42 | 273.91 | 270.00 | 271.75 | 271.75 | 1,187,000 |
| 22 Apr 2024 | 268.67 | 271.94 | 267.02 | 270.15 | 270.15 | 1,246,600 |
| 19 Apr 2024 | 264.24 | 269.10 | 263.46 | 266.99 | 266.99 | 1,894,300 |
| 18 Apr 2024 | 264.11 | 265.20 | 262.08 | 263.37 | 263.37 | 1,063,600 |
| 17 Apr 2024 | 264.40 | 265.93 | 262.22 | 263.07 | 263.07 | 1,371,800 |
| 16 Apr 2024 | 266.58 | 266.85 | 263.16 | 264.94 | 264.94 | 1,421,100 |
| 15 Apr 2024 | 270.82 | 271.61 | 266.15 | 266.74 | 266.74 | 998,900 |
| 12 Apr 2024 | 271.11 | 271.72 | 265.90 | 267.80 | 267.80 | 1,176,000 |
| 11 Apr 2024 | 270.39 | 273.06 | 269.70 | 272.18 | 272.18 | 1,031,900 |
| 10 Apr 2024 | 272.23 | 273.87 | 267.76 | 270.30 | 270.30 | 2,603,100 |
| 09 Apr 2024 | 275.03 | 276.55 | 273.60 | 276.37 | 276.37 | 1,223,800 |
| 08 Apr 2024 | 274.98 | 276.52 | 274.26 | 275.57 | 275.57 | 2,048,700 |
| 05 Apr 2024 | 275.00 | 275.95 | 272.16 | 273.52 | 273.52 | 1,568,900 |
| 04 Apr 2024 | 280.43 | 281.19 | 274.40 | 275.51 | 275.51 | 1,836,500 |
| 03 Apr 2024 | 276.68 | 279.64 | 275.00 | 278.49 | 278.49 | 1,805,800 |
| 02 Apr 2024 | 276.51 | 277.93 | 273.84 | 275.29 | 275.29 | 2,516,400 |
| 01 Apr 2024 | 284.24 | 287.09 | 279.37 | 280.13 | 280.13 | 2,784,000 |
| 28 Mar 2024 | 287.28 | 290.44 | 286.46 | 289.74 | 289.74 | 1,650,700 |
| 27 Mar 2024 | 289.81 | 289.81 | 284.30 | 287.88 | 287.88 | 1,786,500 |
| 26 Mar 2024 | 283.13 | 290.87 | 282.86 | 288.99 | 288.99 | 4,527,600 |
| 25 Mar 2024 | 280.78 | 283.02 | 277.55 | 282.57 | 282.57 | 3,028,400 |
| 22 Mar 2024 | 286.00 | 291.27 | 281.40 | 284.32 | 284.32 | 8,184,900 |
| 21 Mar 2024 | 259.55 | 265.53 | 259.54 | 264.85 | 264.85 | 4,879,400 |
| 20 Mar 2024 | 256.62 | 260.18 | 255.01 | 259.99 | 259.99 | 1,890,200 |
| 19 Mar 2024 | 252.93 | 257.27 | 252.51 | 256.62 | 256.62 | 1,444,300 |
| 18 Mar 2024 | 253.32 | 254.94 | 251.68 | 253.18 | 253.18 | 1,558,600 |
| 15 Mar 2024 | 252.87 | 255.81 | 252.33 | 253.29 | 253.29 | 3,295,900 |
| 14 Mar 2024 | 254.67 | 256.36 | 253.55 | 255.53 | 255.53 | 1,333,900 |
| 13 Mar 2024 | 255.55 | 258.18 | 255.16 | 255.22 | 255.22 | 1,492,300 |
| 12 Mar 2024 | 253.25 | 258.21 | 253.19 | 254.22 | 254.22 | 1,912,300 |
| 11 Mar 2024 | 247.84 | 253.40 | 247.84 | 252.70 | 252.70 | 1,475,000 |
| 08 Mar 2024 | 250.07 | 250.29 | 247.49 | 247.68 | 247.68 | 1,117,000 |
| 08 Mar 2024 | 1.26 Dividend | |||||
| 07 Mar 2024 | 249.71 | 251.17 | 248.99 | 250.24 | 248.98 | 1,536,600 |
| 06 Mar 2024 | 249.81 | 251.65 | 247.43 | 248.40 | 247.15 | 1,649,900 |
| 05 Mar 2024 | 245.58 | 248.79 | 245.16 | 248.72 | 247.47 | 1,381,000 |
| 04 Mar 2024 | 245.04 | 248.10 | 244.53 | 246.77 | 245.53 | 1,594,600 |
| 01 Mar 2024 | 248.04 | 249.18 | 245.57 | 246.60 | 245.36 | 1,682,600 |
| 29 Feb 2024 | 245.78 | 249.46 | 245.21 | 248.97 | 247.72 | 2,789,200 |
| 28 Feb 2024 | 239.33 | 244.52 | 239.07 | 244.37 | 243.14 | 1,442,600 |
| 27 Feb 2024 | 241.32 | 242.60 | 240.90 | 241.40 | 240.18 | 1,029,900 |
| 26 Feb 2024 | 241.62 | 243.89 | 240.52 | 241.12 | 239.91 | 1,294,700 |
| 23 Feb 2024 | 244.23 | 244.95 | 242.52 | 243.46 | 242.23 | 1,128,800 |
| 22 Feb 2024 | 242.14 | 244.30 | 241.58 | 244.16 | 242.93 | 1,344,900 |
| 21 Feb 2024 | 239.72 | 241.54 | 238.21 | 241.41 | 240.19 | 1,497,100 |
| 20 Feb 2024 | 236.52 | 239.66 | 235.32 | 239.54 | 238.33 | 1,671,600 |
| 16 Feb 2024 | 235.81 | 238.19 | 234.45 | 237.59 | 236.39 | 2,112,800 |
| 15 Feb 2024 | 236.27 | 238.32 | 235.74 | 236.52 | 235.33 | 1,520,400 |
| 14 Feb 2024 | 237.42 | 237.70 | 235.31 | 236.83 | 235.64 | 1,454,000 |
| 13 Feb 2024 | 240.75 | 240.84 | 235.05 | 236.39 | 235.20 | 2,513,600 |
| 12 Feb 2024 | 242.71 | 244.60 | 241.86 | 244.44 | 243.21 | 1,773,200 |
| 09 Feb 2024 | 242.06 | 242.82 | 240.13 | 242.62 | 241.40 | 1,786,300 |
| 08 Feb 2024 | 241.90 | 243.34 | 240.41 | 241.75 | 240.53 | 1,847,300 |
| 07 Feb 2024 | 242.02 | 243.28 | 240.33 | 242.13 | 240.91 | 2,155,500 |
| 06 Feb 2024 | 238.90 | 243.78 | 238.71 | 241.32 | 240.10 | 2,625,000 |
| 05 Feb 2024 | 240.79 | 241.60 | 237.95 | 238.31 | 237.11 | 2,624,900 |
| 02 Feb 2024 | 241.50 | 243.82 | 239.34 | 242.36 | 241.14 | 1,999,200 |
| 01 Feb 2024 | 241.39 | 242.59 | 239.18 | 241.95 | 240.73 | 2,417,100 |
| 31 Jan 2024 | 243.41 | 244.45 | 240.54 | 241.29 | 240.08 | 2,990,600 |
| 30 Jan 2024 | 243.32 | 247.05 | 241.35 | 243.77 | 242.54 | 3,961,500 |
| 29 Jan 2024 | 250.86 | 251.01 | 246.01 | 248.03 | 246.78 | 2,612,200 |
| 26 Jan 2024 | 253.42 | 254.44 | 250.78 | 251.55 | 250.28 | 1,755,800 |
| 25 Jan 2024 | 251.85 | 254.85 | 251.46 | 253.13 | 251.86 | 1,714,500 |
| 24 Jan 2024 | 252.17 | 253.52 | 248.79 | 249.73 | 248.47 | 2,466,500 |
| 23 Jan 2024 | 251.18 | 251.84 | 249.30 | 250.85 | 249.59 | 1,633,700 |
| 22 Jan 2024 | 247.40 | 251.73 | 247.40 | 250.69 | 249.43 | 2,300,000 |
| 19 Jan 2024 | 244.79 | 246.65 | 242.02 | 246.53 | 245.29 | 2,410,500 |
| 18 Jan 2024 | 244.92 | 244.92 | 242.00 | 244.07 | 242.84 | 1,995,300 |
| 17 Jan 2024 | 242.00 | 244.79 | 241.50 | 243.29 | 242.06 | 1,904,200 |
| 16 Jan 2024 | 247.25 | 247.25 | 243.66 | 245.04 | 243.81 | 2,805,000 |
| 12 Jan 2024 | 250.27 | 251.53 | 247.60 | 248.57 | 247.32 | 1,603,600 |
| 11 Jan 2024 | 250.14 | 251.73 | 248.39 | 250.85 | 249.59 | 2,020,400 |
| 10 Jan 2024 | 246.79 | 251.09 | 246.03 | 250.81 | 249.55 | 1,968,700 |
| 09 Jan 2024 | 247.10 | 248.71 | 246.64 | 247.25 | 246.01 | 1,514,100 |
| 08 Jan 2024 | 248.27 | 249.84 | 246.11 | 248.59 | 247.34 | 2,226,700 |
| 05 Jan 2024 | 245.04 | 248.83 | 244.51 | 246.81 | 245.57 | 2,267,600 |
| 04 Jan 2024 | 247.25 | 247.74 | 245.08 | 245.29 | 244.05 | 2,911,800 |
| 03 Jan 2024 | 250.27 | 250.27 | 245.80 | 247.64 | 246.39 | 2,949,900 |
| 02 Jan 2024 | 251.51 | 252.94 | 250.23 | 252.24 | 250.97 | 2,488,000 |
| 29 Dec 2023 | 254.07 | 255.63 | 251.87 | 252.97 | 251.70 | 1,947,400 |
| 28 Dec 2023 | 250.78 | 253.98 | 250.60 | 253.58 | 252.30 | 2,246,900 |
| 27 Dec 2023 | 252.76 | 254.65 | 250.72 | 250.94 | 249.68 | 3,134,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.