U.S. markets closed

FedEx Corporation (FDX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
255.22-3.16 (-1.22%)
Al cierre: 4:00p.m. EDT
255.01 -0.21 (-0.08%)
Fuera de horario: 07:59PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 de sep. de 2021255.40257.71254.11255.22255.223,087,078
16 de sep. de 2021257.97259.41256.04258.38258.381,711,900
15 de sep. de 2021256.31259.65254.88256.59256.592,285,900
14 de sep. de 2021262.21262.96254.71255.20255.202,583,500
13 de sep. de 2021259.46261.90257.75261.86261.861,848,000
10 de sep. de 2021261.54262.22257.24257.55257.551,714,400
09 de sep. de 2021259.13262.73257.29259.22259.222,132,800
08 de sep. de 2021263.25263.29258.84261.02261.021,963,200
07 de sep. de 2021266.31267.37262.96263.64263.641,634,500
03 de sep. de 2021266.55268.58264.89266.04266.041,524,800
02 de sep. de 2021266.31268.98266.25267.09267.091,311,300
02 de sep. de 20210.75 Dividendo
01 de sep. de 2021266.09267.44263.54265.93265.181,760,600
31 de ago. de 2021266.06266.93264.68265.69264.941,637,600
30 de ago. de 2021268.75268.85265.44265.54264.791,761,600
27 de ago. de 2021267.45269.25266.91267.90267.141,551,700
26 de ago. de 2021269.94269.94266.79267.46266.711,312,100
25 de ago. de 2021268.00271.85267.31270.37269.612,116,200
24 de ago. de 2021266.78269.08266.30267.81267.052,111,700
23 de ago. de 2021268.00269.14266.67266.90266.152,041,400
20 de ago. de 2021266.40268.50264.07266.55265.802,404,200
19 de ago. de 2021270.00270.73265.04267.56266.813,101,100
18 de ago. de 2021276.06277.63272.42272.76271.992,136,600
17 de ago. de 2021279.21280.50274.79277.86277.082,939,900
16 de ago. de 2021276.80282.88275.16281.66280.872,757,900
13 de ago. de 2021275.23278.75274.76277.18276.401,945,700
12 de ago. de 2021276.50278.61273.69276.10275.321,211,200
11 de ago. de 2021272.42277.16271.26276.27275.492,017,800
10 de ago. de 2021272.50274.37270.96271.26270.492,144,700
09 de ago. de 2021275.05275.98272.56272.67271.901,847,600
06 de ago. de 2021276.67278.45275.03276.27275.491,701,400
05 de ago. de 2021275.90277.78274.67275.80275.022,089,700
04 de ago. de 2021279.33280.29275.08275.12274.341,978,800
03 de ago. de 2021276.28281.71274.25280.81280.022,151,100
02 de ago. de 2021280.79282.61275.39276.16275.382,490,400
30 de jul. de 2021280.00282.00277.79279.95279.162,335,500
29 de jul. de 2021281.83284.65281.19281.92281.121,820,800
28 de jul. de 2021284.21284.30280.28281.83281.042,732,100
27 de jul. de 2021287.50288.38279.12282.63281.834,837,200
26 de jul. de 2021296.09298.50295.65297.50296.661,205,500
23 de jul. de 2021297.80298.66296.09297.07296.231,000,600
22 de jul. de 2021297.55298.85296.06296.62295.78981,800
21 de jul. de 2021297.51301.95297.33298.35297.511,339,000
20 de jul. de 2021295.41299.04294.45298.02297.181,656,400
19 de jul. de 2021287.53295.34286.32294.82293.992,853,300
16 de jul. de 2021296.70297.00292.09292.49291.671,975,800
15 de jul. de 2021294.00298.74293.67296.08295.241,166,000
14 de jul. de 2021298.65300.86294.60295.86295.031,431,800
13 de jul. de 2021298.99302.65298.69299.08298.241,747,700
12 de jul. de 2021297.28302.24294.60299.67298.821,905,400
09 de jul. de 2021295.81298.20293.18296.40295.562,317,500
08 de jul. de 2021287.16294.62285.85293.24292.411,971,400
07 de jul. de 2021294.00295.15291.24293.55292.722,293,200
06 de jul. de 2021299.38299.63292.60294.61293.782,282,500
02 de jul. de 2021299.90299.90297.37299.38298.541,335,800
01 de jul. de 2021299.95300.10296.82299.12298.281,749,500
30 de jun. de 2021296.03298.62295.00298.33297.491,810,900
29 de jun. de 2021296.00299.50294.85297.89297.053,594,500
28 de jun. de 2021293.00294.65289.44293.99293.163,537,100
25 de jun. de 2021292.74294.75286.52291.95291.1311,622,000
25 de jun. de 20210.75 Dividendo
24 de jun. de 2021301.70304.59298.98303.69302.095,016,400
23 de jun. de 2021300.00300.65296.16297.37295.802,157,400
22 de jun. de 2021294.92299.12293.85297.69296.122,250,100
21 de jun. de 2021287.96295.03287.80293.16291.611,922,000
18 de jun. de 2021284.15289.53282.01285.32283.812,553,800
17 de jun. de 2021294.49294.74285.59287.57286.052,369,400
16 de jun. de 2021298.47299.39292.47294.68293.121,686,100
15 de jun. de 2021294.99299.88293.90299.30297.721,834,000
14 de jun. de 2021296.72297.17292.04292.99291.441,275,600
11 de jun. de 2021293.26296.17293.26296.09294.531,628,900
10 de jun. de 2021293.59295.59291.21292.84291.291,811,800
09 de jun. de 2021302.58302.62290.46293.11291.564,358,600
08 de jun. de 2021302.80303.48298.62302.58300.981,499,000
07 de jun. de 2021303.00304.21299.21303.34301.741,960,400
04 de jun. de 2021306.78308.00299.66302.12300.522,111,200
03 de jun. de 2021305.39307.78302.18306.31304.691,316,300
02 de jun. de 2021313.00313.00303.83306.57304.952,088,400
01 de jun. de 2021318.27318.54310.08310.85309.211,282,400
28 de may. de 2021316.00316.75313.01314.81313.151,022,700
27 de may. de 2021312.51319.90311.86315.59313.922,657,300
26 de may. de 2021310.72312.83308.02310.75309.111,695,100
25 de may. de 2021313.00313.38307.71308.59306.961,631,800
24 de may. de 2021313.52313.52309.25311.84310.191,807,900
21 de may. de 2021310.43315.29309.39309.60307.961,753,600
20 de may. de 2021309.14311.95306.76309.05307.421,278,100
19 de may. de 2021304.00308.43299.91307.93306.301,734,700
18 de may. de 2021309.69310.28306.05306.05304.431,046,100
17 de may. de 2021310.00311.56306.68309.26307.63940,700
14 de may. de 2021305.23310.50305.23309.43307.801,455,200
13 de may. de 2021297.06305.32296.49303.40301.801,444,300
12 de may. de 2021302.18304.76294.79296.01294.451,949,200
11 de may. de 2021304.60307.88300.57305.64304.032,170,500
10 de may. de 2021314.68317.00309.27309.27307.641,733,600
07 de may. de 2021308.00315.10308.00314.69313.031,826,100
06 de may. de 2021305.29311.96303.48310.96309.322,561,400
05 de may. de 2021305.89309.99302.25306.53304.912,530,100
04 de may. de 2021302.70305.20299.32304.28302.672,470,500
03 de may. de 2021294.89305.40294.20304.55302.944,580,300
30 de abr. de 2021293.52295.60289.00290.31288.781,821,900
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...