NYSE - Nasdaq Real Time Price USD

FedEx Corporation (FDX)

264.26 -1.81 (-0.68%)
As of 11:48 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 263.94 265.46 262.70 264.26 264.26 310,266
Apr 24, 2024 270.51 271.33 263.58 266.07 266.07 1,695,700
Apr 23, 2024 270.42 273.91 270.00 271.75 271.75 1,187,000
Apr 22, 2024 268.67 271.94 267.02 270.15 270.15 1,246,600
Apr 19, 2024 264.24 269.10 263.46 266.99 266.99 1,894,300
Apr 18, 2024 264.11 265.20 262.08 263.37 263.37 1,063,600
Apr 17, 2024 264.40 265.93 262.22 263.07 263.07 1,371,800
Apr 16, 2024 266.58 266.85 263.16 264.94 264.94 1,421,100
Apr 15, 2024 270.82 271.61 266.15 266.74 266.74 998,900
Apr 12, 2024 271.11 271.72 265.90 267.80 267.80 1,176,000
Apr 11, 2024 270.39 273.06 269.70 272.18 272.18 1,031,900
Apr 10, 2024 272.23 273.87 267.76 270.30 270.30 2,603,100
Apr 9, 2024 275.03 276.55 273.60 276.37 276.37 1,223,800
Apr 8, 2024 274.98 276.52 274.26 275.57 275.57 2,048,700
Apr 5, 2024 275.00 275.95 272.16 273.52 273.52 1,568,900
Apr 4, 2024 280.43 281.19 274.40 275.51 275.51 1,836,500
Apr 3, 2024 276.68 279.64 275.00 278.49 278.49 1,805,800
Apr 2, 2024 276.51 277.93 273.84 275.29 275.29 2,516,400
Apr 1, 2024 284.24 287.09 279.37 280.13 280.13 2,784,000
Mar 28, 2024 287.28 290.44 286.46 289.74 289.74 1,650,700
Mar 27, 2024 289.81 289.81 284.30 287.88 287.88 1,786,500
Mar 26, 2024 283.13 290.87 282.86 288.99 288.99 4,527,600
Mar 25, 2024 280.78 283.02 277.55 282.57 282.57 3,028,400
Mar 22, 2024 286.00 291.27 281.40 284.32 284.32 8,184,900
Mar 21, 2024 259.55 265.53 259.54 264.85 264.85 4,879,400
Mar 20, 2024 256.62 260.18 255.01 259.99 259.99 1,890,200
Mar 19, 2024 252.93 257.27 252.51 256.62 256.62 1,444,300
Mar 18, 2024 253.32 254.94 251.68 253.18 253.18 1,558,600
Mar 15, 2024 252.87 255.81 252.33 253.29 253.29 3,295,900
Mar 14, 2024 254.67 256.36 253.55 255.53 255.53 1,333,900
Mar 13, 2024 255.55 258.18 255.16 255.22 255.22 1,492,300
Mar 12, 2024 253.25 258.21 253.19 254.22 254.22 1,912,300
Mar 11, 2024 247.84 253.40 247.84 252.70 252.70 1,475,000
Mar 8, 2024 1.26 Dividend
Mar 8, 2024 250.07 250.29 247.49 247.68 247.68 1,117,000
Mar 7, 2024 249.71 251.17 248.99 250.24 248.98 1,536,600
Mar 6, 2024 249.81 251.65 247.43 248.40 247.15 1,649,900
Mar 5, 2024 245.58 248.79 245.16 248.72 247.47 1,381,000
Mar 4, 2024 245.04 248.10 244.53 246.77 245.53 1,594,600
Mar 1, 2024 248.04 249.18 245.57 246.60 245.36 1,682,600
Feb 29, 2024 245.78 249.46 245.21 248.97 247.72 2,789,200
Feb 28, 2024 239.33 244.52 239.07 244.37 243.14 1,442,600
Feb 27, 2024 241.32 242.60 240.90 241.40 240.18 1,029,900
Feb 26, 2024 241.62 243.89 240.52 241.12 239.91 1,294,700
Feb 23, 2024 244.23 244.95 242.52 243.46 242.23 1,128,800
Feb 22, 2024 242.14 244.30 241.58 244.16 242.93 1,344,900
Feb 21, 2024 239.72 241.54 238.21 241.41 240.19 1,497,100
Feb 20, 2024 236.52 239.66 235.32 239.54 238.33 1,671,600
Feb 16, 2024 235.81 238.19 234.45 237.59 236.39 2,112,800
Feb 15, 2024 236.27 238.32 235.74 236.52 235.33 1,520,400
Feb 14, 2024 237.42 237.70 235.31 236.83 235.64 1,454,000
Feb 13, 2024 240.75 240.84 235.05 236.39 235.20 2,513,600
Feb 12, 2024 242.71 244.60 241.86 244.44 243.21 1,773,200
Feb 9, 2024 242.06 242.82 240.13 242.62 241.40 1,786,300
Feb 8, 2024 241.90 243.34 240.41 241.75 240.53 1,847,300
Feb 7, 2024 242.02 243.28 240.33 242.13 240.91 2,155,500
Feb 6, 2024 238.90 243.78 238.71 241.32 240.10 2,625,000
Feb 5, 2024 240.79 241.60 237.95 238.31 237.11 2,624,900
Feb 2, 2024 241.50 243.82 239.34 242.36 241.14 1,999,200
Feb 1, 2024 241.39 242.59 239.18 241.95 240.73 2,417,100
Jan 31, 2024 243.41 244.45 240.54 241.29 240.08 2,990,600
Jan 30, 2024 243.32 247.05 241.35 243.77 242.54 3,961,500
Jan 29, 2024 250.86 251.01 246.01 248.03 246.78 2,612,200
Jan 26, 2024 253.42 254.44 250.78 251.55 250.28 1,755,800
Jan 25, 2024 251.85 254.85 251.46 253.13 251.86 1,714,500
Jan 24, 2024 252.17 253.52 248.79 249.73 248.47 2,466,500
Jan 23, 2024 251.18 251.84 249.30 250.85 249.59 1,633,700
Jan 22, 2024 247.40 251.73 247.40 250.69 249.43 2,300,000
Jan 19, 2024 244.79 246.65 242.02 246.53 245.29 2,410,500
Jan 18, 2024 244.92 244.92 242.00 244.07 242.84 1,995,300
Jan 17, 2024 242.00 244.79 241.50 243.29 242.06 1,904,200
Jan 16, 2024 247.25 247.25 243.66 245.04 243.81 2,805,000
Jan 12, 2024 250.27 251.53 247.60 248.57 247.32 1,603,600
Jan 11, 2024 250.14 251.73 248.39 250.85 249.59 2,020,400
Jan 10, 2024 246.79 251.09 246.03 250.81 249.55 1,968,700
Jan 9, 2024 247.10 248.71 246.64 247.25 246.01 1,514,100
Jan 8, 2024 248.27 249.84 246.11 248.59 247.34 2,226,700
Jan 5, 2024 245.04 248.83 244.51 246.81 245.57 2,267,600
Jan 4, 2024 247.25 247.74 245.08 245.29 244.05 2,911,800
Jan 3, 2024 250.27 250.27 245.80 247.64 246.39 2,949,900
Jan 2, 2024 251.51 252.94 250.23 252.24 250.97 2,488,000
Dec 29, 2023 254.07 255.63 251.87 252.97 251.70 1,947,400
Dec 28, 2023 250.78 253.98 250.60 253.58 252.30 2,246,900
Dec 27, 2023 252.76 254.65 250.72 250.94 249.68 3,134,400
Dec 26, 2023 250.00 253.29 249.20 251.99 250.72 3,594,500
Dec 22, 2023 247.22 249.42 245.85 248.03 246.78 3,343,100
Dec 21, 2023 248.11 248.75 244.63 247.36 246.11 5,851,700
Dec 20, 2023 246.50 252.68 245.93 246.25 245.01 18,816,500
Dec 19, 2023 281.07 283.58 278.50 280.00 278.59 6,880,300
Dec 18, 2023 283.25 285.53 280.64 281.92 280.50 2,469,100
Dec 15, 2023 277.85 284.52 276.89 281.29 279.87 2,766,700
Dec 14, 2023 277.50 282.24 275.97 279.46 278.05 2,889,700
Dec 13, 2023 272.04 274.87 268.56 273.83 272.45 1,500,000
Dec 12, 2023 273.48 276.25 272.14 273.01 271.64 1,539,900
Dec 11, 2023 271.96 273.90 271.09 271.38 270.01 1,295,500
Dec 8, 2023 1.26 Dividend
Dec 8, 2023 267.42 273.76 267.38 272.21 270.84 2,046,000
Dec 7, 2023 268.00 268.98 265.52 267.63 265.03 1,401,400
Dec 6, 2023 267.43 269.04 266.39 267.21 264.61 1,649,300
Dec 5, 2023 264.22 267.28 262.51 266.08 263.49 1,176,200
Dec 4, 2023 262.63 267.80 261.89 265.60 263.02 1,420,300
Dec 1, 2023 259.15 265.30 258.53 264.42 261.85 1,994,900
Nov 30, 2023 253.83 259.19 252.17 258.83 256.31 1,806,600
Nov 29, 2023 255.59 257.26 253.43 253.93 251.46 1,012,100
Nov 28, 2023 254.06 256.30 252.16 253.41 250.95 1,141,900
Nov 27, 2023 255.83 256.84 251.66 253.60 251.14 1,787,400
Nov 24, 2023 257.23 259.21 256.46 257.61 255.11 452,200
Nov 22, 2023 257.56 257.56 255.12 256.46 253.97 954,700
Nov 21, 2023 255.06 256.58 253.27 255.86 253.37 851,700
Nov 20, 2023 255.36 256.60 252.38 255.54 253.06 1,201,600
Nov 17, 2023 256.85 257.58 253.63 255.95 253.46 1,231,400
Nov 16, 2023 256.88 257.74 251.53 254.94 252.46 1,496,100
Nov 15, 2023 253.93 261.92 253.93 257.42 254.92 2,121,900
Nov 14, 2023 248.95 255.90 248.26 254.18 251.71 1,899,100
Nov 13, 2023 244.89 246.04 242.30 245.39 243.00 946,200
Nov 10, 2023 242.17 246.79 240.75 246.03 243.64 1,239,500
Nov 9, 2023 246.55 247.00 240.75 241.19 238.85 944,100
Nov 8, 2023 244.99 245.56 242.87 245.37 242.99 1,104,800
Nov 7, 2023 242.97 245.64 242.32 244.20 241.83 948,600
Nov 6, 2023 247.36 247.70 241.91 245.33 242.95 1,018,000
Nov 3, 2023 249.21 250.00 246.90 247.14 244.74 1,409,200
Nov 2, 2023 245.22 249.23 245.22 247.25 244.85 1,490,200
Nov 1, 2023 240.56 245.32 239.69 243.23 240.87 2,079,300
Oct 31, 2023 238.18 240.68 236.70 240.10 237.77 1,550,400
Oct 30, 2023 229.53 237.63 229.07 236.82 234.52 2,081,700
Oct 27, 2023 228.46 233.19 227.09 228.84 226.62 2,004,500
Oct 26, 2023 234.42 235.72 224.69 227.93 225.71 2,987,800
Oct 25, 2023 240.71 241.38 234.33 235.21 232.92 1,612,400
Oct 24, 2023 239.31 243.07 239.08 241.68 239.33 1,469,500
Oct 23, 2023 239.70 241.86 236.95 237.97 235.66 1,342,900
Oct 20, 2023 244.38 245.81 238.62 240.62 238.28 1,680,200
Oct 19, 2023 244.15 247.27 242.34 243.29 240.93 1,388,400
Oct 18, 2023 245.10 246.07 241.92 243.61 241.24 1,842,400
Oct 17, 2023 245.36 249.45 244.78 248.03 245.62 1,462,500
Oct 16, 2023 244.26 251.06 243.15 247.56 245.15 2,025,800
Oct 13, 2023 251.68 253.80 241.04 242.84 240.48 2,919,200
Oct 12, 2023 255.16 256.00 250.08 252.04 249.59 2,514,800
Oct 11, 2023 256.50 256.92 252.58 255.46 252.98 2,149,200
Oct 10, 2023 255.61 259.21 255.36 256.79 254.29 1,501,000
Oct 9, 2023 255.00 256.87 252.88 255.72 253.23 1,725,900
Oct 6, 2023 259.19 260.43 257.33 257.90 255.39 1,580,300
Oct 5, 2023 258.70 260.08 257.49 259.16 256.64 1,460,100
Oct 4, 2023 260.16 261.50 255.67 260.05 257.52 2,152,600
Oct 3, 2023 264.33 265.50 259.30 260.19 257.66 2,090,300
Oct 2, 2023 266.00 266.72 263.56 265.11 262.53 1,913,000
Sep 29, 2023 269.39 270.46 263.65 264.92 262.35 2,373,200
Sep 28, 2023 262.06 268.17 261.00 266.44 263.85 2,038,500
Sep 27, 2023 261.90 263.08 260.05 262.71 260.16 1,885,800
Sep 26, 2023 265.14 266.35 260.03 261.39 258.85 2,368,300
Sep 25, 2023 260.29 268.43 260.22 266.43 263.84 2,355,900
Sep 22, 2023 262.03 264.75 259.07 261.09 258.55 2,826,700
Sep 21, 2023 262.00 268.38 259.23 261.85 259.30 7,079,500
Sep 20, 2023 251.65 254.18 250.17 250.52 248.09 4,014,600
Sep 19, 2023 249.00 251.19 246.05 249.99 247.56 2,217,600
Sep 18, 2023 253.79 254.69 249.06 249.30 246.88 1,780,500
Sep 15, 2023 258.61 258.62 252.62 254.08 251.61 2,074,600
Sep 14, 2023 254.00 258.18 253.73 257.03 254.53 1,568,100
Sep 13, 2023 250.92 254.70 249.91 252.16 249.71 1,524,600
Sep 12, 2023 253.68 254.64 250.71 251.47 249.03 1,133,800
Sep 11, 2023 255.11 255.82 253.31 254.70 252.22 1,263,700
Sep 8, 2023 1.26 Dividend
Sep 8, 2023 254.49 255.21 251.79 253.31 250.85 1,179,700
Sep 7, 2023 257.39 257.44 254.53 256.16 252.42 1,209,100
Sep 6, 2023 257.45 258.77 255.48 257.47 253.71 1,099,900
Sep 5, 2023 260.18 260.33 256.40 256.62 252.88 1,224,900
Sep 1, 2023 262.75 263.61 259.53 260.97 257.16 1,436,500
Aug 31, 2023 263.67 264.63 260.60 261.02 257.21 1,524,300
Aug 30, 2023 261.67 264.82 259.88 263.89 260.04 1,524,400
Aug 29, 2023 257.37 260.63 257.17 260.58 256.78 1,793,700
Aug 28, 2023 259.78 262.96 257.25 258.35 254.58 1,059,800
Aug 25, 2023 259.37 260.04 254.50 258.73 254.96 1,415,000
Aug 24, 2023 258.67 261.49 257.76 258.78 255.00 1,795,700
Aug 23, 2023 258.76 261.52 257.27 260.45 256.65 1,653,700
Aug 22, 2023 259.94 261.34 257.04 258.98 255.20 1,473,700
Aug 21, 2023 261.82 263.39 258.90 259.94 256.15 1,628,600
Aug 18, 2023 262.74 264.78 261.37 262.65 258.82 1,972,800
Aug 17, 2023 265.15 266.88 263.50 264.91 261.04 2,194,700
Aug 16, 2023 264.29 268.42 264.29 265.07 261.20 1,475,100
Aug 15, 2023 266.73 267.16 264.92 265.55 261.68 1,391,100
Aug 14, 2023 266.04 267.41 264.86 266.94 263.05 2,207,800
Aug 11, 2023 265.43 266.53 264.00 265.77 261.89 1,204,500
Aug 10, 2023 266.64 268.11 264.99 266.53 262.64 1,039,000
Aug 9, 2023 267.52 268.30 264.97 265.48 261.61 1,266,300
Aug 8, 2023 263.50 269.91 263.29 268.26 264.35 2,050,800
Aug 7, 2023 263.75 266.76 262.24 264.36 260.50 1,494,900
Aug 4, 2023 265.00 267.27 262.57 263.00 259.16 1,593,400
Aug 3, 2023 264.61 266.19 262.37 263.52 259.68 1,810,800
Aug 2, 2023 267.00 268.33 265.08 265.45 261.58 1,227,400
Aug 1, 2023 269.28 270.58 265.64 268.16 264.25 1,251,900
Jul 31, 2023 268.85 270.95 268.13 269.95 266.01 1,055,600
Jul 28, 2023 267.25 269.88 266.19 268.85 264.93 1,058,500
Jul 27, 2023 268.75 270.27 264.97 265.37 261.50 1,945,100
Jul 26, 2023 260.97 269.32 260.92 268.13 264.22 2,751,300
Jul 25, 2023 258.25 261.75 254.64 259.66 255.87 2,363,700
Jul 24, 2023 255.00 260.82 254.44 258.77 254.99 2,010,400
Jul 21, 2023 260.44 262.47 259.26 259.67 255.88 1,785,100
Jul 20, 2023 259.25 264.52 259.00 263.54 259.69 2,138,600
Jul 19, 2023 261.50 261.79 257.91 260.26 256.46 2,655,500
Jul 18, 2023 262.00 265.60 259.99 261.97 258.15 2,766,700
Jul 17, 2023 256.39 256.90 253.89 254.73 251.01 1,494,400
Jul 14, 2023 258.19 259.73 256.16 257.45 253.69 1,044,400
Jul 13, 2023 262.09 262.87 257.01 258.46 254.69 1,747,600
Jul 12, 2023 259.93 262.63 259.41 261.61 257.79 2,068,300
Jul 11, 2023 252.00 258.88 251.98 258.40 254.63 3,039,700
Jul 10, 2023 250.46 252.53 249.32 251.69 248.02 1,573,000
Jul 7, 2023 246.76 253.13 246.76 251.25 247.58 2,423,500
Jul 6, 2023 246.65 249.33 246.65 247.67 244.06 1,712,900
Jul 5, 2023 246.21 250.37 246.19 248.32 244.70 1,613,300
Jul 3, 2023 247.11 248.37 246.18 247.55 243.94 1,281,600
Jun 30, 2023 250.00 250.08 245.65 247.90 244.28 2,604,200
Jun 29, 2023 248.70 249.99 248.15 249.98 246.33 2,314,400
Jun 28, 2023 246.00 249.80 245.09 248.44 244.82 2,980,800
Jun 27, 2023 236.09 246.89 236.01 246.76 243.16 4,162,000
Jun 26, 2023 232.87 237.05 232.59 234.93 231.50 2,205,800
Jun 23, 2023 230.65 233.79 230.15 232.34 228.95 3,028,000
Jun 22, 2023 225.01 234.79 224.40 232.93 229.53 3,592,100
Jun 21, 2023 223.80 232.36 223.24 225.84 222.54 7,126,000
Jun 20, 2023 234.59 234.74 229.96 231.65 228.27 5,215,800
Jun 16, 2023 237.35 238.00 233.36 233.46 230.05 3,288,900
Jun 15, 2023 229.77 236.88 229.77 236.44 232.99 2,321,600
Jun 14, 2023 229.76 232.46 228.07 229.67 226.32 2,091,200
Jun 13, 2023 224.20 228.99 222.01 228.87 225.53 2,341,800
Jun 12, 2023 224.43 225.09 222.71 224.55 221.27 1,437,000
Jun 9, 2023 1.26 Dividend
Jun 9, 2023 224.44 224.47 221.20 223.76 220.50 1,654,200
Jun 8, 2023 225.07 226.40 222.11 225.01 220.49 1,631,500
Jun 7, 2023 220.45 224.82 220.02 224.60 220.08 2,141,500
Jun 6, 2023 220.00 220.69 218.55 219.50 215.09 1,474,700
Jun 5, 2023 221.96 223.21 220.35 221.08 216.63 1,187,900
Jun 2, 2023 218.53 222.66 218.32 221.74 217.28 1,541,200
Jun 1, 2023 217.51 217.96 213.81 217.29 212.92 2,170,600
May 31, 2023 223.71 223.91 217.82 217.98 213.60 3,001,600
May 30, 2023 225.57 227.38 223.60 226.14 221.59 2,073,700
May 26, 2023 225.78 226.85 223.90 224.15 219.64 1,217,900
May 25, 2023 224.60 226.35 223.87 225.08 220.55 1,015,400
May 24, 2023 225.00 225.92 222.53 223.55 219.05 1,031,900
May 23, 2023 227.26 229.53 225.80 226.64 222.08 898,000
May 22, 2023 229.02 230.44 227.41 228.68 224.08 1,024,400
May 19, 2023 231.26 231.51 227.91 229.08 224.47 1,583,100
May 18, 2023 229.10 234.15 228.39 230.43 225.80 2,560,600
May 17, 2023 221.48 226.03 221.13 225.89 221.35 2,702,400
May 16, 2023 221.36 223.36 219.33 221.27 216.82 1,529,700
May 15, 2023 221.78 223.46 221.19 222.42 217.95 1,863,900
May 12, 2023 225.24 225.98 220.26 222.93 218.45 1,641,200
May 11, 2023 226.51 226.51 223.38 224.84 220.32 1,286,100
May 10, 2023 229.67 230.20 223.92 226.33 221.78 1,480,800
May 9, 2023 229.79 231.08 228.36 228.63 224.03 969,500
May 8, 2023 229.05 231.65 229.05 230.73 226.09 1,058,100
May 5, 2023 227.14 230.97 226.57 229.30 224.69 1,157,900
May 4, 2023 228.12 228.83 225.01 226.37 221.82 955,100
May 3, 2023 228.06 231.69 227.01 228.52 223.92 1,356,500
May 2, 2023 229.17 229.98 226.53 228.40 223.81 1,102,100
May 1, 2023 228.45 231.19 228.32 230.58 225.94 1,122,100
Apr 28, 2023 223.62 228.61 223.62 227.78 223.20 1,608,300
Apr 27, 2023 224.14 226.34 223.01 225.94 221.40 1,535,200
Apr 26, 2023 224.44 226.39 221.70 222.77 218.29 1,813,500
Apr 25, 2023 228.10 229.95 224.35 225.47 220.94 2,201,400

Related Tickers

UPS United Parcel Service, Inc.
146.39
-0.16%
 
JBHT J.B. Hunt Transport Services, Inc.
163.56
-0.65%
 
CHRW C.H. Robinson Worldwide, Inc.
69.93
-1.42%
 
EXPD Expeditors International of Washington, Inc.
112.51
-0.32%
 
FWRD Forward Air Corporation
23.01
-1.24%
 
GXO GXO Logistics, Inc.
50.20
+2.24%
 
PBI Pitney Bowes Inc.
4.1250
-2.71%
 
ZTO ZTO Express (Cayman) Inc.
21.18
+0.50%
 
LSTR Landstar System, Inc.
175.77
+2.73%
 
DHL.DE Deutsche Post AG
38.04
-1.04%