-
5 DAY PERFORMANCE
+2.69% -
1 MONTH PERFORMANCE
-8.46% -
3 MONTH PERFORMANCE
-8.43% -
6 MONTH PERFORMANCE
-2.37% -
YEAR-TO-DATE PERFORMANCE
+8.12% -
1 YEAR PERFORMANCE
+3.24%
FedEx Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $269.62 | $273.68 (1.51%) | $276.75 | $269.06 | 2.85 M | $67.60 B |
| 09/27/2024 | $267.10 | $267.55 (0.17%) | $270.48 | $266.50 | 1.82 M | $66.08 B |
| 09/26/2024 | $267.09 | $266.33 (-0.28%) | $270.99 | $265.21 | 1.86 M | $65.78 B |
| 09/25/2024 | $266.01 | $263.77 (-0.84%) | $267.77 | $262.85 | 2.59 M | $65.15 B |
| 09/24/2024 | $259.12 | $267.13 (3.09%) | $268.33 | $259.12 | 4.11 M | $65.98 B |
| 09/23/2024 | $255.51 | $258.79 (1.28%) | $260.73 | $255.50 | 3.73 M | $63.92 B |
| 09/20/2024 | $260.77 | $254.64 (-2.35%) | $262.56 | $253.50 | 17.46 M | $62.90 B |
| 09/19/2024 | $304.13 | $300.39 (-1.23%) | $308.00 | $297.87 | 4.22 M | $74.20 B |
| 09/18/2024 | $295.52 | $298.17 (0.9%) | $301.01 | $295.52 | 1.37 M | $73.65 B |
| 09/17/2024 | $296.00 | $297.34 (0.45%) | $300.45 | $294.70 | 1.33 M | $73.44 B |
| 09/16/2024 | $289.74 | $292.63 (1%) | $293.81 | $288.35 | 1.14 M | $72.01 B |
| 09/13/2024 | $287.57 | $286.38 (-0.41%) | $287.57 | $280.87 | 1.14 M | $70.47 B |
| 09/12/2024 | $285.67 | $286.00 (0.12%) | $288.31 | $284.33 | 862,200 | $70.38 B |
| 09/11/2024 | $282.66 | $284.86 (0.78%) | $285.37 | $277.89 | 937,701 | $70.10 B |
| 09/10/2024 | $283.92 | $283.85 (-0.02%) | $284.82 | $280.08 | 940,100 | $69.85 B |
| 09/09/2024 | $283.50 | $283.30 (-0.07%) | $286.18 | $282.93 | 880,031 | $69.72 B |
| 09/06/2024 | $285.38 | $283.04 (-0.82%) | $288.01 | $282.65 | 1.12 M | $69.65 B |
| 09/05/2024 | $293.46 | $285.31 (-2.78%) | $293.95 | $283.75 | 1.32 M | $70.21 B |
| 09/04/2024 | $293.91 | $292.84 (-0.36%) | $295.36 | $292.00 | 719,195 | $72.06 B |
| 09/03/2024 | $296.06 | $293.48 (-0.87%) | $297.16 | $291.56 | 1.14 M | $72.22 B |
| 08/30/2024 | $297.09 | $298.77 (0.57%) | $299.10 | $294.71 | 1.10 M | $73.52 B |
| 08/29/2024 | $297.75 | $296.25 (-0.5%) | $299.19 | $295.46 | 730,000 | $72.90 B |
| 08/28/2024 | $294.91 | $296.13 (0.41%) | $297.58 | $294.20 | 712,298 | $72.87 B |
| 08/27/2024 | $297.23 | $294.90 (-0.78%) | $297.64 | $292.73 | 828,694 | $72.57 B |
| 08/26/2024 | $298.57 | $297.24 (-0.45%) | $299.31 | $295.75 | 771,600 | $73.15 B |
| 08/23/2024 | $295.91 | $297.18 (0.43%) | $298.57 | $294.84 | 865,600 | $73.13 B |
| 08/22/2024 | $292.60 | $294.28 (0.57%) | $294.63 | $290.67 | 980,082 | $72.42 B |
| 08/21/2024 | $290.76 | $291.52 (0.26%) | $292.63 | $289.29 | 787,399 | $71.74 B |
| 08/20/2024 | $287.99 | $288.44 (0.16%) | $289.00 | $286.46 | 591,742 | $70.98 B |
| 08/19/2024 | $285.88 | $288.42 (0.89%) | $288.87 | $285.52 | 804,192 | $70.98 B |
| 08/16/2024 | $284.00 | $285.40 (0.49%) | $285.55 | $279.15 | 1.32 M | $70.23 B |
| 08/15/2024 | $287.30 | $284.18 (-1.09%) | $291.70 | $282.64 | 1.29 M | $69.93 B |
| 08/14/2024 | $283.31 | $283.33 (0.01%) | $285.03 | $282.82 | 768,241 | $69.72 B |
| 08/13/2024 | $280.23 | $283.10 (1.02%) | $283.39 | $279.20 | 1.23 M | $69.67 B |
| 08/12/2024 | $279.21 | $279.15 (-0.02%) | $281.41 | $277.49 | 1.25 M | $68.69 B |
| 08/09/2024 | $277.44 | $277.41 (-0.01%) | $277.97 | $274.15 | 1.26 M | $68.27 B |
| 08/08/2024 | $279.12 | $278.62 (-0.18%) | $281.80 | $276.46 | 1.57 M | $68.56 B |
| 08/07/2024 | $289.00 | $278.13 (-3.76%) | $289.00 | $277.06 | 1.79 M | $68.44 B |
| 08/06/2024 | $284.80 | $285.73 (0.33%) | $289.70 | $282.57 | 1.42 M | $70.31 B |
| 08/05/2024 | $284.61 | $283.09 (-0.53%) | $289.18 | $279.60 | 2.68 M | $69.66 B |
| 08/02/2024 | $292.98 | $292.30 (-0.23%) | $294.54 | $287.73 | 2.25 M | $71.93 B |
| 08/01/2024 | $303.22 | $297.83 (-1.78%) | $305.87 | $296.29 | 1.53 M | $73.29 B |
| 07/31/2024 | $301.05 | $302.25 (0.4%) | $305.61 | $300.88 | 947,414 | $74.38 B |
| 07/30/2024 | $299.96 | $300.88 (0.31%) | $303.00 | $299.31 | 1.04 M | $74.04 B |
| 07/29/2024 | $300.32 | $299.23 (-0.36%) | $301.97 | $298.06 | 865,086 | $73.64 B |
| 07/26/2024 | $299.85 | $300.14 (0.1%) | $302.18 | $297.47 | 1.20 M | $73.86 B |
| 07/25/2024 | $298.29 | $298.59 (0.1%) | $303.29 | $298.01 | 1.26 M | $73.48 B |
| 07/24/2024 | $300.81 | $298.28 (-0.84%) | $300.81 | $296.58 | 1.54 M | $73.40 B |
| 07/23/2024 | $299.00 | $300.80 (0.6%) | $304.09 | $297.75 | 2.27 M | $74.02 B |
| 07/22/2024 | $307.00 | $307.43 (0.14%) | $307.74 | $301.40 | 1.41 M | $75.65 B |
| 07/19/2024 | $306.62 | $306.31 (-0.1%) | $308.73 | $304.02 | 1.29 M | $75.38 B |
| 07/18/2024 | $308.98 | $306.62 (-0.76%) | $313.16 | $305.64 | 1.60 M | $75.45 B |
| 07/17/2024 | $310.43 | $310.43 (0%) | $313.67 | $308.10 | 1.59 M | $76.39 B |
| 07/16/2024 | $305.84 | $313.52 (2.51%) | $313.84 | $305.77 | 2.81 M | $77.15 B |
| 07/15/2024 | $300.46 | $305.02 (1.52%) | $305.59 | $299.06 | 2.07 M | $75.06 B |
| 07/12/2024 | $298.56 | $299.02 (0.15%) | $301.01 | $297.68 | 1.45 M | $73.86 B |
| 07/11/2024 | $294.99 | $299.54 (1.54%) | $300.94 | $294.68 | 1.86 M | $73.99 B |
| 07/10/2024 | $292.73 | $293.27 (0.18%) | $293.66 | $289.46 | 1.47 M | $72.44 B |
| 07/09/2024 | $296.00 | $292.73 (-1.1%) | $296.84 | $292.52 | 1.25 M | $72.30 B |
| 07/08/2024 | $294.51 | $295.53 (0.35%) | $297.89 | $293.62 | 1.53 M | $73.00 B |
| 07/05/2024 | $293.71 | $294.00 (0.1%) | $294.97 | $292.07 | 1.48 M | $72.62 B |
| 07/03/2024 | $299.24 | $293.71 (-1.85%) | $299.50 | $292.65 | 1.27 M | $72.55 B |
| 07/02/2024 | $296.49 | $298.22 (0.58%) | $301.21 | $296.49 | 1.83 M | $73.66 B |
| 07/01/2024 | $298.12 | $298.68 (0.19%) | $301.28 | $297.21 | 2.47 M | $73.77 B |