Singapore markets close in 2 hours 16 minutes
Straits Times Index
3,240.36 +4.28 (+0.13%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,904.34 +454.11 (+2.33%) FTSE 100
7,472.17 -17.02 (-0.23%) BTC-USD
17,213.43 +394.65 (+2.35%) CMC Crypto 200
405.73 +11.04 (+2.80%)
FedEx Corporation (FDX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 171.29 | 174.66 | 170.51 | 171.91 | 171.91 | 2,229,500 |
| 07 Dec 2022 | 172.27 | 174.29 | 171.69 | 172.28 | 172.28 | 1,500,200 |
| 06 Dec 2022 | 176.44 | 176.57 | 171.09 | 173.05 | 173.05 | 2,064,100 |
| 05 Dec 2022 | 179.55 | 179.92 | 176.31 | 176.60 | 176.60 | 1,560,700 |
| 02 Dec 2022 | 178.16 | 182.46 | 177.08 | 181.41 | 181.41 | 2,060,000 |
| 01 Dec 2022 | 182.00 | 183.55 | 179.87 | 180.45 | 180.45 | 1,562,500 |
| 30 Nov 2022 | 177.02 | 183.06 | 176.75 | 182.22 | 182.22 | 5,013,800 |
| 29 Nov 2022 | 174.74 | 178.45 | 174.32 | 177.82 | 177.82 | 1,662,900 |
| 28 Nov 2022 | 175.75 | 176.24 | 171.89 | 173.21 | 173.21 | 2,656,900 |
| 25 Nov 2022 | 177.25 | 177.77 | 176.01 | 176.70 | 176.70 | 445,300 |
| 23 Nov 2022 | 175.81 | 176.89 | 175.27 | 176.36 | 176.36 | 1,758,000 |
| 22 Nov 2022 | 174.91 | 176.86 | 174.55 | 175.67 | 175.67 | 1,457,300 |
| 21 Nov 2022 | 173.93 | 175.16 | 172.87 | 173.64 | 173.64 | 1,385,200 |
| 18 Nov 2022 | 174.00 | 175.14 | 172.11 | 174.72 | 174.72 | 1,845,900 |
| 17 Nov 2022 | 169.00 | 171.64 | 167.20 | 171.54 | 171.54 | 1,641,100 |
| 16 Nov 2022 | 174.00 | 175.62 | 169.56 | 170.77 | 170.77 | 2,388,400 |
| 15 Nov 2022 | 176.61 | 179.51 | 173.65 | 176.26 | 176.26 | 5,216,900 |
| 14 Nov 2022 | 174.52 | 178.89 | 174.52 | 174.76 | 174.76 | 2,999,100 |
| 11 Nov 2022 | 166.89 | 176.90 | 166.24 | 175.61 | 175.61 | 4,436,500 |
| 10 Nov 2022 | 162.70 | 167.54 | 162.70 | 166.00 | 166.00 | 3,783,100 |
| 09 Nov 2022 | 158.00 | 161.13 | 157.62 | 158.04 | 158.04 | 2,257,200 |
| 08 Nov 2022 | 160.00 | 163.29 | 157.33 | 159.54 | 159.54 | 3,602,700 |
| 07 Nov 2022 | 157.90 | 159.68 | 157.04 | 159.24 | 159.24 | 1,711,900 |
| 04 Nov 2022 | 157.22 | 158.90 | 154.10 | 156.66 | 156.66 | 1,473,800 |
| 03 Nov 2022 | 153.00 | 156.20 | 151.34 | 154.92 | 154.92 | 6,053,200 |
| 02 Nov 2022 | 156.78 | 160.20 | 154.32 | 154.56 | 154.56 | 2,281,900 |
| 01 Nov 2022 | 161.95 | 162.55 | 156.71 | 158.19 | 158.19 | 2,199,500 |
| 31 Oct 2022 | 159.02 | 162.23 | 158.62 | 160.28 | 160.28 | 1,911,000 |
| 28 Oct 2022 | 157.54 | 160.53 | 155.77 | 160.37 | 160.37 | 2,568,600 |
| 27 Oct 2022 | 158.94 | 160.30 | 156.63 | 156.91 | 156.91 | 1,646,700 |
| 26 Oct 2022 | 156.38 | 159.17 | 155.58 | 157.96 | 157.96 | 3,733,800 |
| 25 Oct 2022 | 155.89 | 157.33 | 154.85 | 155.80 | 155.80 | 3,077,700 |
| 24 Oct 2022 | 152.19 | 156.49 | 151.43 | 154.76 | 154.76 | 2,857,600 |
| 21 Oct 2022 | 150.19 | 153.86 | 149.64 | 153.23 | 153.23 | 6,074,900 |
| 20 Oct 2022 | 152.95 | 155.40 | 149.87 | 150.14 | 150.14 | 3,652,100 |
| 19 Oct 2022 | 155.72 | 156.70 | 151.56 | 152.96 | 152.96 | 3,433,700 |
| 18 Oct 2022 | 160.69 | 161.42 | 155.06 | 156.30 | 156.30 | 3,136,200 |
| 17 Oct 2022 | 158.28 | 159.87 | 155.40 | 156.98 | 156.98 | 3,187,000 |
| 14 Oct 2022 | 156.88 | 158.41 | 154.91 | 156.96 | 156.96 | 2,269,800 |
| 13 Oct 2022 | 150.44 | 158.04 | 148.93 | 156.25 | 156.25 | 2,993,400 |
| 12 Oct 2022 | 152.07 | 155.04 | 151.65 | 152.89 | 152.89 | 2,468,100 |
| 11 Oct 2022 | 151.53 | 154.59 | 151.08 | 152.08 | 152.08 | 6,045,600 |
| 10 Oct 2022 | 155.89 | 156.45 | 152.15 | 153.21 | 153.21 | 5,310,500 |
| 07 Oct 2022 | 152.51 | 154.60 | 148.96 | 154.41 | 154.41 | 7,783,500 |
| 06 Oct 2022 | 156.40 | 158.00 | 154.82 | 155.19 | 155.19 | 4,254,600 |
| 05 Oct 2022 | 155.24 | 158.94 | 154.54 | 156.87 | 156.87 | 7,169,300 |
| 04 Oct 2022 | 155.19 | 159.61 | 154.45 | 159.12 | 159.12 | 10,089,400 |
| 03 Oct 2022 | 150.12 | 152.66 | 147.98 | 151.46 | 151.46 | 2,701,200 |
| 30 Sept 2022 | 150.95 | 153.37 | 148.34 | 148.47 | 148.47 | 3,642,600 |
| 29 Sept 2022 | 147.90 | 152.61 | 147.18 | 152.31 | 152.31 | 5,199,200 |
| 28 Sept 2022 | 145.72 | 151.11 | 144.74 | 149.99 | 149.99 | 4,959,200 |
| 27 Sept 2022 | 143.50 | 145.59 | 141.92 | 144.95 | 144.95 | 4,466,400 |
| 26 Sept 2022 | 148.47 | 150.84 | 142.40 | 142.90 | 142.90 | 5,698,200 |
| 23 Sept 2022 | 149.77 | 152.94 | 146.65 | 149.33 | 149.33 | 7,195,500 |
| 22 Sept 2022 | 152.62 | 160.66 | 150.34 | 154.54 | 154.54 | 10,265,500 |
| 21 Sept 2022 | 157.17 | 159.14 | 153.25 | 153.25 | 153.25 | 5,491,600 |
| 20 Sept 2022 | 161.17 | 161.19 | 157.05 | 157.40 | 157.40 | 5,372,100 |
| 19 Sept 2022 | 160.00 | 165.35 | 159.50 | 162.90 | 162.90 | 9,425,000 |
| 16 Sept 2022 | 159.31 | 161.84 | 155.00 | 161.02 | 161.02 | 34,201,900 |
| 15 Sept 2022 | 204.60 | 206.16 | 203.22 | 204.87 | 204.87 | 3,080,200 |
| 14 Sept 2022 | 204.71 | 205.46 | 200.91 | 205.01 | 205.01 | 1,510,700 |
| 13 Sept 2022 | 208.89 | 210.27 | 204.10 | 205.34 | 205.34 | 1,589,800 |
| 12 Sept 2022 | 210.26 | 215.83 | 210.26 | 213.84 | 213.84 | 2,278,900 |
| 09 Sept 2022 | 204.80 | 209.57 | 204.54 | 209.07 | 209.07 | 1,739,400 |
| 08 Sept 2022 | 200.68 | 203.01 | 197.56 | 202.87 | 202.87 | 2,474,700 |
| 07 Sept 2022 | 201.40 | 202.37 | 196.89 | 201.62 | 201.62 | 3,098,800 |
| 06 Sept 2022 | 204.99 | 206.90 | 202.33 | 204.17 | 204.17 | 2,359,200 |
| 02 Sept 2022 | 214.20 | 214.41 | 207.23 | 208.72 | 208.72 | 1,422,700 |
| 01 Sept 2022 | 209.45 | 212.10 | 206.97 | 211.86 | 211.86 | 1,582,400 |
| 01 Sept 2022 | 1.15 Dividend | |||||
| 31 Aug 2022 | 214.43 | 214.99 | 210.42 | 210.81 | 209.66 | 1,718,200 |
| 30 Aug 2022 | 218.34 | 218.99 | 212.61 | 213.48 | 212.32 | 1,420,400 |
| 29 Aug 2022 | 216.20 | 218.44 | 214.74 | 216.73 | 215.55 | 1,213,000 |
| 26 Aug 2022 | 228.38 | 229.40 | 218.02 | 218.16 | 216.97 | 1,547,900 |
| 25 Aug 2022 | 226.82 | 228.97 | 225.01 | 228.03 | 226.79 | 1,163,900 |
| 24 Aug 2022 | 224.88 | 227.41 | 222.90 | 226.06 | 224.83 | 1,104,200 |
| 23 Aug 2022 | 223.34 | 226.34 | 222.95 | 225.26 | 224.03 | 1,021,200 |
| 22 Aug 2022 | 227.38 | 227.90 | 222.90 | 223.57 | 222.35 | 1,867,300 |
| 19 Aug 2022 | 234.17 | 234.54 | 230.24 | 231.73 | 230.47 | 1,259,200 |
| 18 Aug 2022 | 233.24 | 235.40 | 232.00 | 234.87 | 233.59 | 993,900 |
| 17 Aug 2022 | 235.42 | 236.81 | 232.84 | 233.42 | 232.15 | 1,190,600 |
| 16 Aug 2022 | 233.14 | 240.90 | 232.66 | 238.22 | 236.92 | 2,189,400 |
| 15 Aug 2022 | 229.04 | 234.18 | 228.95 | 233.21 | 231.94 | 1,575,900 |
| 12 Aug 2022 | 230.07 | 230.74 | 227.86 | 230.68 | 229.42 | 1,680,700 |
| 11 Aug 2022 | 233.49 | 234.00 | 228.50 | 229.24 | 227.99 | 2,041,600 |
| 10 Aug 2022 | 229.82 | 234.55 | 229.01 | 232.45 | 231.18 | 2,185,900 |
| 09 Aug 2022 | 227.92 | 227.92 | 222.86 | 224.97 | 223.74 | 1,934,200 |
| 08 Aug 2022 | 236.00 | 236.16 | 228.54 | 229.02 | 227.77 | 1,860,200 |
| 05 Aug 2022 | 234.66 | 238.87 | 233.50 | 234.89 | 233.61 | 1,507,300 |
| 04 Aug 2022 | 233.79 | 236.31 | 233.35 | 236.10 | 234.81 | 1,082,900 |
| 03 Aug 2022 | 234.85 | 236.09 | 231.73 | 233.19 | 231.92 | 1,039,700 |
| 02 Aug 2022 | 235.88 | 236.64 | 231.53 | 233.27 | 232.00 | 1,428,500 |
| 01 Aug 2022 | 232.06 | 239.74 | 232.00 | 237.70 | 236.40 | 1,905,900 |
| 29 Jul 2022 | 229.12 | 233.98 | 225.87 | 233.09 | 231.82 | 2,013,700 |
| 28 Jul 2022 | 228.01 | 230.32 | 227.30 | 229.81 | 228.56 | 1,396,200 |
| 27 Jul 2022 | 225.61 | 228.84 | 221.67 | 227.63 | 226.39 | 1,221,800 |
| 26 Jul 2022 | 223.00 | 226.65 | 221.11 | 224.87 | 223.64 | 1,559,900 |
| 25 Jul 2022 | 229.48 | 230.58 | 226.82 | 228.17 | 226.93 | 974,800 |
| 22 Jul 2022 | 228.80 | 230.31 | 225.39 | 227.30 | 226.06 | 1,445,800 |
| 21 Jul 2022 | 226.45 | 228.39 | 225.71 | 227.66 | 226.42 | 1,006,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
