Quantcast

FedEx Corporation Common Stock Historical Stock Prices

FDX 
$226.69
*  
1.12
0.49%
Get FDX Alerts
*Delayed - data as of Nov. 16, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
16:00 226.66 228.17 224.59 226.69 1,230,746
11/16/2018 226.88 228.17 224.59 226.69 1,235,757
11/15/2018 223.23 229.46 221.98 227.81 1,284,316
11/14/2018 224.54 227.3 222.99 225.16 1,379,772
11/13/2018 220.79 225.25 220.04 222.51 1,080,035
11/12/2018 224.59 225.19 218.77 219.63 1,544,820
11/09/2018 229 229.6 222.66 224.4 1,694,533
11/08/2018 230.35 231.805 227.85 229.4 1,030,871
11/07/2018 228.37 231.56 225.17 231.28 1,278,072
11/06/2018 222.54 227.17 221.92 226.77 1,252,422
11/05/2018 222.1 224.095 221.58 222.61 1,235,415
11/02/2018 226.67 227.65 220.45 221.66 1,792,247
11/01/2018 221 225.13 218.35 224.04 1,509,024
10/31/2018 219.08 222.86 219.08 220.34 1,720,615
10/30/2018 211.08 217.14 210.9 216.53 1,302,339
10/29/2018 213.56 215.88 207.9 211.04 1,355,704
10/26/2018 210.88 214.245 208.1 210.53 1,678,035
10/25/2018 211.33 215.51 210.56 213.78 1,632,603
10/24/2018 216.62 219.42 208.8501 209.2 2,166,321
10/23/2018 215.05 219.45 212.18 218.38 1,953,703
10/22/2018 219.75 220.67 217.04 218.4 1,365,555
10/19/2018 217.65 220.74 216.9659 219.8 1,690,991
10/18/2018 222.5 223.43 216.09 217.29 1,903,625
10/17/2018 226 226 222.4386 223.46 1,376,546
10/16/2018 222.92 226.35 221.685 226.18 1,719,382
10/15/2018 220.93 221.66 219.1 221.02 2,275,142
10/12/2018 224.14 224.76 217.65 221 2,866,418
10/11/2018 220.51 224.7 216.81 217.42 2,735,715
10/10/2018 229.15 229.55 221.35 221.46 2,573,067
10/09/2018 234.4 234.75 229.15 229.75 1,667,605
10/08/2018 234.92 238.6 232.78 234.99 1,527,796
10/05/2018 239.01 239.5999 232.93 236.06 1,520,483
10/04/2018 240.81 242.39 237.67 239.07 1,101,253
10/03/2018 239.34 243.36 239.33 240.94 1,268,923
10/02/2018 239.48 240.94 238.81 239 1,223,735
10/01/2018 242.48 243.55 239.37 239.93 1,422,994
09/28/2018 239.92 241.18 237.51 240.79 1,837,658
09/27/2018 241.44 242.18 239.25 240.7 1,422,321
09/26/2018 239.57 243.19 238.9 241.11 2,270,872
09/25/2018 244.32 244.52 238.8 239.2 2,918,530
09/24/2018 246.54 247.12 242.6292 243.84 1,674,584
09/21/2018 249.23 250.95 246.83 247.32 2,389,426
09/20/2018 244.65 247.57 244.15 246.81 2,348,557
09/19/2018 241.3 243.51 238.64 242.88 3,288,010
09/18/2018 249.74 250 241.22 241.58 6,934,786
09/17/2018 257.275 259.25 253.67 255.73 2,180,010
09/14/2018 253.4 256.91 253.31 255.44 1,240,392
09/13/2018 254.48 257.33 252.78 253.17 1,713,373
09/12/2018 249.36 254.27 248.59 252.98 1,554,168
09/11/2018 248.89 250.14 247.3007 249.36 1,151,418
09/10/2018 246.08 250.98 245.53 249.45 1,201,562
09/07/2018 245 248.33 244.05 245.97 1,212,479
09/06/2018 244.14 247.13 243.0508 246.19 1,059,068
09/05/2018 241.06 245.19 240.38 244.76 1,889,244
09/04/2018 243.9 243.93 240.83 241.29 1,891,362
08/31/2018 246.42 246.65 243.44 243.95 1,476,023
08/30/2018 247.46 247.93 245.85 246.74 1,168,323
08/29/2018 248.12 248.38 246.8 247.6 981,698
08/28/2018 249.46 249.67 247.26 247.63 857,924
08/27/2018 246.34 249.84 246.34 248.9 1,648,831
08/24/2018 245.66 246.07 244.4752 245.02 1,066,105
08/23/2018 246.86 247.66 243.805 244.47 1,205,352
08/22/2018 250.14 250.765 246.6 246.94 1,168,170
08/21/2018 248.79 252.29 248.79 251.11 1,112,259
08/20/2018 247.34 249.92 247.34 248.79 984,987
08/17/2018 246.04 247.45 245.48 246.94 802,779
08/16/2018 245.02 248.66 244.5 246.25 1,029,103
*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