Singapore Markets open in 7 hrs 27 mins

FedEx Corporation (FDX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
206.29-15.21 (-6.87%)
As of 01:33PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 2022217.22218.55205.70206.29206.291,777,849
17 May 2022214.47222.52213.93221.50221.502,926,400
16 May 2022210.47211.94208.35209.72209.721,301,600
13 May 2022208.69215.06208.62211.29211.292,077,100
12 May 2022205.32208.34202.31208.20208.202,345,500
11 May 2022207.71212.17206.43207.20207.202,807,900
10 May 2022210.28211.55202.90208.06208.062,278,600
09 May 2022207.32212.58205.68208.27208.272,320,600
06 May 2022206.42212.44203.25210.21210.212,357,600
05 May 2022207.00210.55204.93207.24207.242,646,500
04 May 2022200.60210.03199.13209.49209.492,454,400
03 May 2022197.26200.60195.60199.44199.441,957,800
02 May 2022198.94200.48192.82197.01197.012,225,600
29 Apr 2022205.34208.87198.00198.74198.742,338,300
28 Apr 2022201.82207.07200.59206.85206.852,261,400
27 Apr 2022198.22201.56196.15199.26199.261,613,700
26 Apr 2022204.47205.29198.23200.00200.001,927,500
25 Apr 2022204.05205.80197.70205.40205.402,162,600
22 Apr 2022205.62207.91204.26205.21205.212,114,800
21 Apr 2022209.98210.75205.50206.86206.862,099,500
20 Apr 2022210.54214.07209.08209.19209.191,824,900
19 Apr 2022204.55210.09204.27208.81208.811,761,400
18 Apr 2022205.52206.98201.97203.26203.261,510,100
14 Apr 2022207.05208.50204.95205.74205.741,922,300
13 Apr 2022204.40207.55203.09206.31206.311,365,500
12 Apr 2022204.13207.17202.33204.38204.382,031,800
11 Apr 2022199.61207.65199.61204.12204.122,081,000
08 Apr 2022202.09203.68199.59201.52201.522,321,200
07 Apr 2022203.72205.04199.21203.77203.773,223,300
06 Apr 2022209.50209.50203.55204.00204.003,492,800
05 Apr 2022215.33218.84210.67211.03211.033,124,100
04 Apr 2022218.39220.86216.74217.99217.993,479,800
01 Apr 2022231.39231.68221.00221.25221.253,435,700
31 Mar 2022233.32235.83231.28231.39231.391,778,600
30 Mar 2022237.25238.19234.15235.25235.252,111,300
29 Mar 2022236.75241.57236.05238.57238.574,055,800
28 Mar 2022226.84230.16225.62230.05230.051,728,100
25 Mar 2022225.99227.05223.96226.56226.561,452,900
24 Mar 2022222.68225.45220.61225.12225.122,006,600
23 Mar 2022224.74226.07221.06221.47221.471,733,600
22 Mar 2022223.09228.70222.49226.57226.572,627,700
21 Mar 2022217.72223.20217.47222.16222.163,434,400
18 Mar 2022220.00220.19212.93218.91218.919,268,400
17 Mar 2022221.73229.42220.39227.98227.985,701,400
16 Mar 2022218.92226.02218.75225.93225.933,088,000
15 Mar 2022214.79217.58211.93216.23216.231,858,400
14 Mar 2022212.51214.92208.81211.13211.132,180,700
11 Mar 2022220.00220.41212.73213.18213.182,346,300
10 Mar 2022212.80219.72212.35219.28219.282,535,300
09 Mar 2022209.00218.41209.00216.72216.723,192,400
08 Mar 2022202.58209.37199.03203.99203.992,928,200
07 Mar 2022212.00213.37200.64201.09201.093,471,100
04 Mar 2022218.00219.00212.30214.54214.542,457,300
03 Mar 2022222.63224.95220.20221.31221.312,467,700
02 Mar 2022216.44222.58214.30219.25219.252,270,600
01 Mar 2022221.04221.95212.64214.91214.912,081,800
28 Feb 2022217.18222.64215.71222.27222.272,477,700
25 Feb 2022216.54222.64216.16220.72220.721,963,900
24 Feb 2022208.00216.57206.31215.92215.923,002,400
23 Feb 2022218.68220.04214.75214.84214.842,253,300
22 Feb 2022220.15221.65216.33217.79217.792,521,400
18 Feb 2022223.63225.07220.81222.23222.231,658,500
17 Feb 2022227.43227.86224.10224.37224.371,415,900
16 Feb 2022229.00230.39224.42229.01229.012,443,600
15 Feb 2022231.72234.17230.01230.40230.402,617,000
14 Feb 2022231.33232.22226.97228.46228.462,510,300
11 Feb 2022240.05240.50231.23232.21232.214,681,000
10 Feb 2022242.38243.82239.54240.41240.412,614,000
09 Feb 2022245.79248.60243.61244.24244.241,729,200
08 Feb 2022244.74246.32243.00243.86243.861,983,100
07 Feb 2022244.90245.54242.62243.73243.731,622,600
04 Feb 2022246.24247.07242.04244.11244.112,142,000
03 Feb 2022249.88251.38247.06247.32247.321,803,300
02 Feb 2022253.44253.50248.85251.82251.821,746,900
01 Feb 2022254.78256.49251.30252.00252.004,598,800
31 Jan 2022244.03246.16241.00245.86245.863,395,900
28 Jan 2022241.14244.91239.13244.78244.782,287,600
27 Jan 2022245.25247.64239.68241.93241.931,865,700
26 Jan 2022245.81248.25241.22243.16243.162,010,800
25 Jan 2022241.74246.74239.01244.04244.042,032,200
24 Jan 2022239.56245.95236.85245.72245.723,051,500
21 Jan 2022249.63249.99243.94244.91244.913,063,600
20 Jan 2022253.72256.00250.64250.74250.741,671,600
19 Jan 2022253.33255.81252.18252.19252.191,302,800
18 Jan 2022252.66254.24250.25253.33253.331,918,700
14 Jan 2022254.59256.66253.26256.22256.221,393,600
13 Jan 2022257.21260.11256.30257.67257.671,658,500
12 Jan 2022256.08259.01254.78256.21256.211,413,500
11 Jan 2022256.55257.39252.14255.54255.542,018,300
10 Jan 2022262.62262.62252.51256.55256.554,553,800
07 Jan 2022262.69266.61262.04263.99263.991,646,000
06 Jan 2022261.99265.01260.13263.19263.191,857,800
05 Jan 2022265.00266.79261.86262.13262.132,437,600
04 Jan 2022259.65265.94259.31264.91264.912,586,600
03 Jan 2022259.80261.69256.96258.55258.551,752,400
31 Dec 2021257.57260.24256.93258.64258.641,272,300
30 Dec 2021257.89260.21257.50258.56258.561,785,300
29 Dec 2021256.48258.51256.24257.49257.491,467,400
28 Dec 2021256.02258.36255.48256.44256.441,342,400
27 Dec 2021254.99257.20254.35256.25256.251,478,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...