Historical Data for FedEx Corporation (FDX)

$ 183.53   11.29 (+6.55%) Volume: 6.31m 4:00 PM EDT Aug 7, 2020
After Hours:  $ 183.10   -0.43 (-0.23%) Volume: 38.92k 7:58 PM EDT Aug 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 172.47 183.88 172.47 183.53 6.31m 11.29 6.55% 183.53 1.14b 57,512
08/06/20 172.00 173.48 171.32 172.24 1.36m 0.54 0.31% 172.24 235.4m 21,175
08/05/20 171.85 172.4233 170.2442 171.70 1.31m 1.04 0.61% 171.70 224.67m 19,221
08/04/20 169.22 171.48 169.20 170.66 1.26m 1.44 0.85% 170.66 215.58m 20,424
08/03/20 169.55 170.585 168.53 169.22 1.5m 0.82 0.49% 169.22 254.76m 21,852
07/31/20 172.00 172.71 167.99 168.40 2.49m -4.31 -2.50% 168.40 420.65m 30,595
07/30/20 174.15 174.50 169.8601 172.71 5.41m 3.16 1.86% 172.71 934.51m 51,636
07/29/20 167.10 171.37 167.01 169.55 4.62m 2.62 1.57% 169.55 784.6m 34,357
07/28/20 169.42 170.3299 166.711 166.93 2.37m -3.71 -2.17% 166.93 398.54m 32,465
07/27/20 165.00 170.72 163.86 170.64 2.93m 5.60 3.39% 170.64 494.83m 37,044
07/24/20 164.69 166.88 164.19 165.04 1.54m -0.95 -0.57% 165.04 255.01m 21,522
07/23/20 165.41 167.39 164.65 165.99 1.39m 0.85 0.51% 165.99 230.4m 18,672
07/22/20 164.64 165.94 163.44 165.14 1.23m -0.36 -0.22% 165.14 202.96m 17,319
07/21/20 165.10 167.56 164.41 165.50 1.73m 1.37 0.83% 165.50 287.62m 22,675
07/20/20 164.89 165.55 162.81 164.13 1.59m -1.85 -1.11% 164.13 261.33m 20,212
07/17/20 167.28 168.12 164.91 165.98 2.05m -0.12 -0.07% 165.98 340.19m 28,003
07/16/20 161.77 167.10 160.4689 166.10 4.1m 4.85 3.01% 166.10 679.65m 48,457
07/15/20 160.42 162.53 159.04 161.25 3.33m 2.75 1.74% 161.25 537m 30,222
07/14/20 156.23 158.92 155.53 158.50 1.64m 2.27 1.45% 158.50 258.67m 21,276
07/13/20 160.00 160.22 155.66 156.23 1.74m -2.36 -1.49% 156.23 274.22m 26,473
07/10/20 156.20 159.01 155.97 158.59 1.74m 2.85 1.83% 158.59 275.63m 26,679
07/09/20 158.00 158.75 155.32 155.74 2.24m -2.82 -1.78% 155.74 349.95m 23,751