Historical Data for FedEx Corporation (FDX)

$ 159.98   0.44 (+0.28%) Volume: 1.85m 6:30 PM EST 17-Jan-2020
After Hours:  $ 159.51   -0.47 (-0.29%) Volume: 116.24k 7:56 PM EST 17-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 159.39 161.18 158.555 159.98 1.85m 0.44 0.28% 159.98 295.07m 19,948
01/16/20 160.59 161.47 158.84 159.54 2.34m 0.39 0.25% 159.54 374.31m 24,321
01/15/20 163.02 163.02 158.67 159.15 2.97m -2.98 -1.84% 159.15 475.59m 33,074
01/14/20 159.15 164.50 158.62 162.13 5.08m 2.85 1.79% 162.13 823.45m 51,887
01/13/20 156.72 159.53 156.71 159.28 1.98m 2.65 1.69% 159.28 315.18m 22,389
01/10/20 158.07 158.4256 156.14 156.63 2.45m -1.42 -0.90% 156.63 385.33m 26,534
01/09/20 157.95 158.3149 156.59 158.05 2.24m 0.92 0.59% 158.05 353.43m 22,866
01/08/20 154.57 157.75 153.93 157.13 3.05m 2.33 1.51% 157.13 478.62m 30,860
01/07/20 153.36 155.22 152.3396 154.80 2.14m 1.50 0.98% 154.80 331.04m 25,863
01/06/20 151.25 153.55 150.17 153.30 2.39m 0.12 0.08% 153.30 363.42m 25,903
01/03/20 152.50 153.34 151.84 153.18 2.22m -1.92 -1.24% 153.18 338.62m 24,025
01/02/20 152.42 155.10 151.6001 155.10 3.03m 3.89 2.57% 155.10 465.32m 31,519
12/31/19 149.22 151.57 148.75 151.21 2.15m 1.07 0.71% 151.21 324.53m 23,755
12/30/19 153.10 153.30 149.94 150.14 2.61m -2.39 -1.57% 150.14 394.01m 27,972
12/27/19 153.07 154.11 152.11 152.53 2.69m 0.04 0.03% 152.53 412.47m 28,082
12/26/19 150.90 152.78 150.51 152.49 2.65m 1.71 1.13% 152.49 402.69m 23,783
12/24/19 151.07 152.38 150.42 150.78 1.8m -0.91 -0.60% 150.78 271.41m 18,576
12/23/19 149.56 152.7567 148.50 151.69 4.37m 3.57 2.41% 151.69 660.44m 42,473
12/20/19 148.36 148.55 146.67 148.12 5.26m 1.10 0.75% 148.12 778.57m 44,537