Singapore Markets closed

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
225.30+0.90 (+0.40%)
As of 10:17AM EDT. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023224.99226.15224.82225.30225.30129,368
30 Mar 2023224.74225.65222.91224.40224.401,646,700
29 Mar 2023221.77223.84221.77223.65223.651,674,900
28 Mar 2023219.88222.90219.60220.44220.441,357,900
27 Mar 2023217.32221.36217.15219.82219.821,869,900
24 Mar 2023216.88218.21214.67217.60217.601,772,600
23 Mar 2023217.89222.64216.05216.92216.922,583,700
22 Mar 2023220.42223.60217.05217.06217.062,191,000
21 Mar 2023218.22222.08218.07219.83219.832,006,800
20 Mar 2023219.99221.28215.48216.24216.243,336,400
17 Mar 2023226.05226.05218.52220.31220.3112,650,700
16 Mar 2023196.29205.10195.34204.05204.055,068,500
15 Mar 2023194.00195.32190.83195.30195.302,674,300
14 Mar 2023200.00201.94195.54197.89197.892,582,700
13 Mar 2023196.97199.37194.05197.39197.392,267,900
10 Mar 2023207.19207.19198.50201.19201.192,535,100
09 Mar 2023211.08213.31207.30207.83207.831,954,600
08 Mar 2023205.90209.97205.39209.54209.541,073,900
07 Mar 2023209.72209.72206.16206.32206.321,526,900
06 Mar 2023209.60211.89209.35210.13210.132,148,000
03 Mar 2023208.46210.10207.13209.08209.081,612,300
02 Mar 2023203.32207.62202.58206.93206.931,092,500
01 Mar 2023203.25206.57202.58204.33204.331,179,800
28 Feb 2023204.04206.74203.08203.22203.221,464,100
27 Feb 2023206.04208.10203.75204.06204.061,324,200
24 Feb 2023203.24204.14200.64203.28203.281,387,600
23 Feb 2023204.82205.57202.56205.18205.181,345,000
22 Feb 2023205.65207.18199.59202.83202.832,388,900
21 Feb 2023206.68207.99203.10205.65205.651,715,900
17 Feb 2023210.38211.85209.24210.30210.30993,300
16 Feb 2023209.52212.76209.00211.67211.671,278,500
15 Feb 2023211.39213.13210.00213.04213.04953,100
14 Feb 2023210.34213.02208.60212.67212.671,101,900
13 Feb 2023207.61211.91207.25211.66211.661,159,500
10 Feb 2023206.39210.33206.11209.37209.371,286,700
09 Feb 2023210.10211.00207.87208.62208.621,245,400
08 Feb 2023209.24210.96208.25209.48209.481,425,900
07 Feb 2023209.71210.64205.94209.91209.911,822,300
06 Feb 2023213.00214.47209.19210.59210.591,890,000
03 Feb 2023212.24215.94211.42214.67214.672,255,100
02 Feb 2023209.28217.39209.28214.50214.503,836,500
01 Feb 2023193.10204.06192.56202.11202.115,262,100
31 Jan 2023184.50193.95184.39193.86193.862,423,200
30 Jan 2023188.05188.55183.59184.08184.082,091,600
27 Jan 2023189.79193.17189.61190.56190.561,435,900
26 Jan 2023188.90190.31186.80190.14190.141,045,800
25 Jan 2023186.71188.32185.85187.81187.811,020,400
24 Jan 2023188.98192.15188.78189.25189.251,238,900
23 Jan 2023187.20192.29186.31191.15191.151,642,200
20 Jan 2023185.18186.98184.22186.88186.881,595,900
19 Jan 2023185.94186.86183.64184.23184.231,321,200
18 Jan 2023188.22191.71187.52187.67187.671,337,800
17 Jan 2023187.96188.50186.05188.13188.131,853,500
13 Jan 2023190.45191.00188.21188.63188.631,343,800
12 Jan 2023192.13193.14190.45191.89191.891,560,600
11 Jan 2023189.99193.91189.99192.20192.201,913,000
10 Jan 2023188.64189.92186.50188.74188.741,694,400
09 Jan 2023185.78192.14185.69189.74189.742,894,300
06 Jan 2023182.37186.46180.88185.77185.772,039,400
05 Jan 2023179.65181.88178.34181.28181.282,441,600
04 Jan 2023179.00183.05178.97181.45181.452,286,000
03 Jan 2023174.97177.59174.53177.27177.272,193,900
30 Dec 2022173.93175.16171.55173.20173.201,558,300
29 Dec 2022173.84176.87173.61175.55175.551,362,900
28 Dec 2022177.14177.61173.02173.05173.051,705,200
27 Dec 2022175.72177.99175.10177.05177.051,936,600
23 Dec 2022175.71179.06175.51175.93175.933,035,900
22 Dec 2022168.05175.77167.63175.69175.695,122,100
21 Dec 2022174.54174.78168.16169.99169.997,904,800
20 Dec 2022167.92168.51162.61164.35164.355,451,400
19 Dec 2022170.29171.71167.03168.78168.782,783,800
16 Dec 2022172.41173.69169.59171.72171.723,383,700
15 Dec 2022175.12176.30171.77173.17173.171,802,600
14 Dec 2022176.37180.93175.81178.07178.071,611,700
13 Dec 2022183.69184.39175.59176.88176.882,754,300
12 Dec 2022172.08178.23172.08177.37177.372,461,600
09 Dec 2022170.15174.83170.15172.33172.331,475,000
08 Dec 2022171.29174.66170.51171.91171.912,229,500
07 Dec 2022172.27174.29171.69172.28172.281,500,200
06 Dec 2022176.44176.57171.09173.05173.052,064,100
05 Dec 2022179.55179.92176.31176.60176.601,560,700
02 Dec 2022178.16182.46177.08181.41181.412,060,300
01 Dec 2022182.00183.55179.87180.45180.451,562,500
30 Nov 2022177.02183.06176.75182.22182.225,014,500
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 2022174.00175.14172.11174.72174.721,845,900
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 2022166.89176.90166.24175.61175.614,436,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...