Singapore Markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,642.42 +21.99 (+0.29%) BTC-USD
28,402.22 +79.34 (+0.28%) CMC Crypto 200
621.81 +7.60 (+1.24%)
FedEx Corporation (FDX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 224.99 | 226.15 | 224.82 | 225.30 | 225.30 | 129,368 |
| 30 Mar 2023 | 224.74 | 225.65 | 222.91 | 224.40 | 224.40 | 1,646,700 |
| 29 Mar 2023 | 221.77 | 223.84 | 221.77 | 223.65 | 223.65 | 1,674,900 |
| 28 Mar 2023 | 219.88 | 222.90 | 219.60 | 220.44 | 220.44 | 1,357,900 |
| 27 Mar 2023 | 217.32 | 221.36 | 217.15 | 219.82 | 219.82 | 1,869,900 |
| 24 Mar 2023 | 216.88 | 218.21 | 214.67 | 217.60 | 217.60 | 1,772,600 |
| 23 Mar 2023 | 217.89 | 222.64 | 216.05 | 216.92 | 216.92 | 2,583,700 |
| 22 Mar 2023 | 220.42 | 223.60 | 217.05 | 217.06 | 217.06 | 2,191,000 |
| 21 Mar 2023 | 218.22 | 222.08 | 218.07 | 219.83 | 219.83 | 2,006,800 |
| 20 Mar 2023 | 219.99 | 221.28 | 215.48 | 216.24 | 216.24 | 3,336,400 |
| 17 Mar 2023 | 226.05 | 226.05 | 218.52 | 220.31 | 220.31 | 12,650,700 |
| 16 Mar 2023 | 196.29 | 205.10 | 195.34 | 204.05 | 204.05 | 5,068,500 |
| 15 Mar 2023 | 194.00 | 195.32 | 190.83 | 195.30 | 195.30 | 2,674,300 |
| 14 Mar 2023 | 200.00 | 201.94 | 195.54 | 197.89 | 197.89 | 2,582,700 |
| 13 Mar 2023 | 196.97 | 199.37 | 194.05 | 197.39 | 197.39 | 2,267,900 |
| 10 Mar 2023 | 207.19 | 207.19 | 198.50 | 201.19 | 201.19 | 2,535,100 |
| 09 Mar 2023 | 211.08 | 213.31 | 207.30 | 207.83 | 207.83 | 1,954,600 |
| 08 Mar 2023 | 205.90 | 209.97 | 205.39 | 209.54 | 209.54 | 1,073,900 |
| 07 Mar 2023 | 209.72 | 209.72 | 206.16 | 206.32 | 206.32 | 1,526,900 |
| 06 Mar 2023 | 209.60 | 211.89 | 209.35 | 210.13 | 210.13 | 2,148,000 |
| 03 Mar 2023 | 208.46 | 210.10 | 207.13 | 209.08 | 209.08 | 1,612,300 |
| 02 Mar 2023 | 203.32 | 207.62 | 202.58 | 206.93 | 206.93 | 1,092,500 |
| 01 Mar 2023 | 203.25 | 206.57 | 202.58 | 204.33 | 204.33 | 1,179,800 |
| 28 Feb 2023 | 204.04 | 206.74 | 203.08 | 203.22 | 203.22 | 1,464,100 |
| 27 Feb 2023 | 206.04 | 208.10 | 203.75 | 204.06 | 204.06 | 1,324,200 |
| 24 Feb 2023 | 203.24 | 204.14 | 200.64 | 203.28 | 203.28 | 1,387,600 |
| 23 Feb 2023 | 204.82 | 205.57 | 202.56 | 205.18 | 205.18 | 1,345,000 |
| 22 Feb 2023 | 205.65 | 207.18 | 199.59 | 202.83 | 202.83 | 2,388,900 |
| 21 Feb 2023 | 206.68 | 207.99 | 203.10 | 205.65 | 205.65 | 1,715,900 |
| 17 Feb 2023 | 210.38 | 211.85 | 209.24 | 210.30 | 210.30 | 993,300 |
| 16 Feb 2023 | 209.52 | 212.76 | 209.00 | 211.67 | 211.67 | 1,278,500 |
| 15 Feb 2023 | 211.39 | 213.13 | 210.00 | 213.04 | 213.04 | 953,100 |
| 14 Feb 2023 | 210.34 | 213.02 | 208.60 | 212.67 | 212.67 | 1,101,900 |
| 13 Feb 2023 | 207.61 | 211.91 | 207.25 | 211.66 | 211.66 | 1,159,500 |
| 10 Feb 2023 | 206.39 | 210.33 | 206.11 | 209.37 | 209.37 | 1,286,700 |
| 09 Feb 2023 | 210.10 | 211.00 | 207.87 | 208.62 | 208.62 | 1,245,400 |
| 08 Feb 2023 | 209.24 | 210.96 | 208.25 | 209.48 | 209.48 | 1,425,900 |
| 07 Feb 2023 | 209.71 | 210.64 | 205.94 | 209.91 | 209.91 | 1,822,300 |
| 06 Feb 2023 | 213.00 | 214.47 | 209.19 | 210.59 | 210.59 | 1,890,000 |
| 03 Feb 2023 | 212.24 | 215.94 | 211.42 | 214.67 | 214.67 | 2,255,100 |
| 02 Feb 2023 | 209.28 | 217.39 | 209.28 | 214.50 | 214.50 | 3,836,500 |
| 01 Feb 2023 | 193.10 | 204.06 | 192.56 | 202.11 | 202.11 | 5,262,100 |
| 31 Jan 2023 | 184.50 | 193.95 | 184.39 | 193.86 | 193.86 | 2,423,200 |
| 30 Jan 2023 | 188.05 | 188.55 | 183.59 | 184.08 | 184.08 | 2,091,600 |
| 27 Jan 2023 | 189.79 | 193.17 | 189.61 | 190.56 | 190.56 | 1,435,900 |
| 26 Jan 2023 | 188.90 | 190.31 | 186.80 | 190.14 | 190.14 | 1,045,800 |
| 25 Jan 2023 | 186.71 | 188.32 | 185.85 | 187.81 | 187.81 | 1,020,400 |
| 24 Jan 2023 | 188.98 | 192.15 | 188.78 | 189.25 | 189.25 | 1,238,900 |
| 23 Jan 2023 | 187.20 | 192.29 | 186.31 | 191.15 | 191.15 | 1,642,200 |
| 20 Jan 2023 | 185.18 | 186.98 | 184.22 | 186.88 | 186.88 | 1,595,900 |
| 19 Jan 2023 | 185.94 | 186.86 | 183.64 | 184.23 | 184.23 | 1,321,200 |
| 18 Jan 2023 | 188.22 | 191.71 | 187.52 | 187.67 | 187.67 | 1,337,800 |
| 17 Jan 2023 | 187.96 | 188.50 | 186.05 | 188.13 | 188.13 | 1,853,500 |
| 13 Jan 2023 | 190.45 | 191.00 | 188.21 | 188.63 | 188.63 | 1,343,800 |
| 12 Jan 2023 | 192.13 | 193.14 | 190.45 | 191.89 | 191.89 | 1,560,600 |
| 11 Jan 2023 | 189.99 | 193.91 | 189.99 | 192.20 | 192.20 | 1,913,000 |
| 10 Jan 2023 | 188.64 | 189.92 | 186.50 | 188.74 | 188.74 | 1,694,400 |
| 09 Jan 2023 | 185.78 | 192.14 | 185.69 | 189.74 | 189.74 | 2,894,300 |
| 06 Jan 2023 | 182.37 | 186.46 | 180.88 | 185.77 | 185.77 | 2,039,400 |
| 05 Jan 2023 | 179.65 | 181.88 | 178.34 | 181.28 | 181.28 | 2,441,600 |
| 04 Jan 2023 | 179.00 | 183.05 | 178.97 | 181.45 | 181.45 | 2,286,000 |
| 03 Jan 2023 | 174.97 | 177.59 | 174.53 | 177.27 | 177.27 | 2,193,900 |
| 30 Dec 2022 | 173.93 | 175.16 | 171.55 | 173.20 | 173.20 | 1,558,300 |
| 29 Dec 2022 | 173.84 | 176.87 | 173.61 | 175.55 | 175.55 | 1,362,900 |
| 28 Dec 2022 | 177.14 | 177.61 | 173.02 | 173.05 | 173.05 | 1,705,200 |
| 27 Dec 2022 | 175.72 | 177.99 | 175.10 | 177.05 | 177.05 | 1,936,600 |
| 23 Dec 2022 | 175.71 | 179.06 | 175.51 | 175.93 | 175.93 | 3,035,900 |
| 22 Dec 2022 | 168.05 | 175.77 | 167.63 | 175.69 | 175.69 | 5,122,100 |
| 21 Dec 2022 | 174.54 | 174.78 | 168.16 | 169.99 | 169.99 | 7,904,800 |
| 20 Dec 2022 | 167.92 | 168.51 | 162.61 | 164.35 | 164.35 | 5,451,400 |
| 19 Dec 2022 | 170.29 | 171.71 | 167.03 | 168.78 | 168.78 | 2,783,800 |
| 16 Dec 2022 | 172.41 | 173.69 | 169.59 | 171.72 | 171.72 | 3,383,700 |
| 15 Dec 2022 | 175.12 | 176.30 | 171.77 | 173.17 | 173.17 | 1,802,600 |
| 14 Dec 2022 | 176.37 | 180.93 | 175.81 | 178.07 | 178.07 | 1,611,700 |
| 13 Dec 2022 | 183.69 | 184.39 | 175.59 | 176.88 | 176.88 | 2,754,300 |
| 12 Dec 2022 | 172.08 | 178.23 | 172.08 | 177.37 | 177.37 | 2,461,600 |
| 09 Dec 2022 | 170.15 | 174.83 | 170.15 | 172.33 | 172.33 | 1,475,000 |
| 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 | 2,060,300 |
| 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 | 5,014,500 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
