Quantcast

FedEx Corporation Common Stock Historical Stock Prices

FDX 
$241.77
*  
4.95
2.01%
Get FDX Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading FDX now
Exchange:NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 248.14 248.14 241.50 241.77 2,687,932
06/22/2018 247.9 248.14 241.5 241.77 2,684,899
06/21/2018 251.51 251.8 245.648 246.72 3,663,577
06/20/2018 257.31 257.31 251.09 251.43 3,904,104
06/19/2018 261.43 261.51 254.75 258.39 3,139,559
06/18/2018 263.09 264.65 261.58 263.67 1,395,166
06/15/2018 262.51 264.99 260.8434 264.56 1,357,755
06/14/2018 264 264.08 261.36 263.48 1,010,094
06/13/2018 265.97 266.03 262.34 262.92 1,147,428
06/12/2018 263.59 266.67 263.19 265.53 1,775,839
06/11/2018 260.14 263.42 260.14 261.97 1,417,963
06/08/2018 256.97 260.41 256.75 260.15 1,220,379
06/07/2018 257.3 260.62 254.975 257.25 1,749,836
06/06/2018 253.93 256.74 251.51 256.55 1,091,025
06/05/2018 251.56 252.75 249.75 252 946,866
06/04/2018 254.71 256.4999 251.64 251.88 919,204
06/01/2018 251.57 254.8 251.1 253.6 1,165,952
05/31/2018 253.55 253.55 248.8 249.12 1,300,922
05/30/2018 248.73 254.19 248.6 253.08 1,201,835
05/29/2018 250.23 251.46 246.31 247.61 1,159,706
05/25/2018 250.86 253.18 250.86 251.5 841,197
05/24/2018 250.18 252.01 248.5 251.74 1,404,746
05/23/2018 252.02 252.02 248.62 250.47 1,103,980
05/22/2018 255.15 256.3 252.35 252.59 963,880
05/21/2018 251 254.94 250.68 254.66 1,326,951
05/18/2018 247.88 249.73 246.71 249.45 1,138,724
05/17/2018 247.69 250.23 247.2803 248.46 1,080,363
05/16/2018 247.78 248.7181 246.54 247.12 1,068,822
05/15/2018 249.48 249.58 246.25 247.34 1,638,159
05/14/2018 252.6 253.78 250.7534 251.35 969,980
05/11/2018 248.22 252.2 247.972 250.9 1,941,164
05/10/2018 244.65 248.21 244.45 247.7 1,231,975
05/09/2018 243.11 244.31 241.08 244.17 1,387,073
05/08/2018 240.98 245.33 240.9 241.95 1,650,888
05/07/2018 245.69 246.72 242.305 243.12 1,254,345
05/04/2018 240.55 246.14 238.57 244.94 979,649
05/03/2018 239.25 243.8 236.61 242.15 1,347,770
05/02/2018 243.78 243.91 238.74 240.6 1,461,421
05/01/2018 247.23 248.31 243.26 244.66 1,599,195
04/30/2018 251.09 252.94 246.67 247.2 1,600,461
04/27/2018 246.93 250.89 245.71 250.33 1,243,549
04/26/2018 247.2 250.54 244.59 246.93 1,705,377
04/25/2018 245.47 248.01 243.57 246.9 1,245,731
04/24/2018 250.39 253.89 243.24 245.56 1,817,808
04/23/2018 247.34 249.38 246.67 248.82 805,927
04/20/2018 251.71 252.47 245.5 247.12 1,511,894
04/19/2018 254.98 254.98 249.59 251.59 1,464,143
04/18/2018 252.23 257.47 250.03 255.53 2,185,931
04/17/2018 251.72 253.15 250.3791 252 1,150,848
04/16/2018 245.62 251.08 245.62 250.03 1,416,008
04/13/2018 243.62 246.95 243.101 244.49 1,610,036
04/12/2018 239.54 243.58 239.433 241.91 1,168,024
04/11/2018 236.12 238.91 235.78 238 905,873
04/10/2018 238 240.755 236.95 238 1,649,287
04/09/2018 235.7 238.38 234.06 234.32 1,384,414
04/06/2018 239.28 239.63 231.71 234.29 1,445,694
04/05/2018 239.31 241.94 237.19 241.07 1,140,143
04/04/2018 236.51 239.1 232.53 238.76 2,027,533
04/03/2018 239.22 241.29 237.08 241.04 1,539,782
04/02/2018 239.19 241.88 235.2 238.5 2,060,777
03/29/2018 236.94 242.58 236.8 240.11 1,923,449
03/28/2018 234.64 237 232.4321 234.8 1,881,877
03/27/2018 240.32 241.27 233.18 234.64 1,906,519
03/26/2018 233.75 240.085 231.52 239.85 2,657,809
03/23/2018 237.06 238.739 228.9 229.48 2,660,088
03/22/2018 246 246 235.3944 236.27 4,228,142
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio