Singapore markets open in 3 hours 6 minutes

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
233.81-6.28 (-2.62%)
At close: 04:00PM EDT
233.65 -0.16 (-0.07%)
After hours: 05:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022241.00242.25226.73233.81233.813,708,070
28 Jun 2022244.00248.15239.62240.09240.092,587,800
27 Jun 2022246.94247.93240.20240.47240.472,536,800
24 Jun 2022237.02248.76236.34243.24243.248,390,600
24 Jun 20221.15 Dividend
23 Jun 2022229.50230.25224.36228.13226.984,305,100
22 Jun 2022227.15231.75227.14229.02227.872,033,600
21 Jun 2022234.15236.50228.86230.52229.362,342,200
17 Jun 2022224.10231.43222.86229.90228.745,286,500
16 Jun 2022226.36227.42223.41225.31224.173,063,700
15 Jun 2022230.75239.21229.35232.78231.615,035,800
14 Jun 2022220.40232.29219.58229.95228.7913,008,700
13 Jun 2022201.50205.05198.42200.98199.971,983,000
10 Jun 2022214.14215.12206.63206.77205.732,263,300
09 Jun 2022217.20221.36215.40217.00215.911,846,500
08 Jun 2022217.88220.53215.73217.17216.081,556,300
07 Jun 2022218.93221.97216.59221.37220.251,115,100
06 Jun 2022221.00225.15219.95222.85221.731,562,900
03 Jun 2022219.89221.27217.74218.70217.601,378,500
02 Jun 2022218.59224.41218.25221.52220.401,642,100
01 Jun 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
09 Feb 2022245.79248.60243.61244.24242.191,729,200
08 Feb 2022244.74246.32243.00243.86241.811,983,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...