Skip to main content

FedEx Corp (NY: FDX )

259.33 -41.06 (-13.67%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 86.53 86.97 85.59 85.61 1,430,190 -0.91(-1.05%)
Jan 30, 2006 86.49 87.00 86.33 86.52 828,104 -0.20(-0.23%)
Jan 27, 2006 86.20 87.04 85.27 86.72 1,209,016 +0.47(+0.55%)
Jan 26, 2006 85.91 86.50 85.60 86.25 1,220,712 +0.93(+1.09%)
Jan 25, 2006 86.25 86.73 84.98 85.32 1,639,786 -0.36(-0.41%)
Jan 24, 2006 85.02 85.95 84.05 85.67 1,513,840 +0.81(+0.96%)
Jan 23, 2006 85.13 85.26 83.34 84.86 1,670,623 +0.26(+0.31%)
Jan 20, 2006 87.52 87.90 84.24 84.60 3,366,058 -2.34(-2.70%)
Jan 19, 2006 85.46 87.36 85.19 86.94 2,282,515 +1.78(+2.09%)
Jan 18, 2006 83.11 85.34 82.44 85.16 2,206,073 +2.06(+2.47%)
Jan 17, 2006 84.44 84.44 82.50 83.11 2,332,020 -1.53(-1.81%)
Jan 13, 2006 85.06 85.50 84.36 84.64 924,632 -0.26(-0.31%)
Jan 12, 2006 85.48 85.63 84.30 84.90 1,986,907 -1.24(-1.43%)
Jan 11, 2006 86.42 86.71 85.93 86.14 1,454,411 -0.19(-0.22%)
Jan 10, 2006 87.11 87.11 86.09 86.32 1,429,836 -0.79(-0.90%)
Jan 09, 2006 86.33 87.64 86.16 87.11 1,787,118 +0.28(+0.32%)
Jan 06, 2006 87.83 88.01 85.92 86.83 2,078,354 -1.00(-1.14%)
Jan 05, 2006 88.10 88.91 87.44 87.83 1,596,189 -0.91(-1.02%)
Jan 04, 2006 87.45 89.18 87.43 88.74 2,107,655 +1.29(+1.47%)
Jan 03, 2006 87.50 87.90 85.43 87.45 2,631,645 -0.06(-0.07%)
Dec 30, 2005 87.47 87.90 87.24 87.51 1,084,960 -0.29(-0.33%)
Dec 29, 2005 88.03 89.45 87.80 87.80 1,135,764 -0.41(-0.46%)
Dec 28, 2005 88.32 88.70 88.15 88.20 1,193,420 -0.03(-0.04%)
Dec 27, 2005 88.79 89.57 88.12 88.24 1,657,627 -0.26(-0.30%)
Dec 23, 2005 88.20 88.80 87.97 88.50 1,265,255 +0.25(+0.28%)
Dec 22, 2005 87.22 89.12 87.21 88.25 3,412,490 +0.48(+0.55%)
Dec 21, 2005 85.17 88.05 85.17 87.77 5,293,182 +4.41(+5.29%)
Dec 20, 2005 84.05 84.44 83.36 83.36 2,010,537 -0.63(-0.75%)
Dec 19, 2005 84.55 85.18 83.83 83.99 1,199,446 -0.57(-0.67%)
Dec 16, 2005 85.61 85.67 84.55 84.55 1,712,802 -0.59(-0.70%)
Dec 15, 2005 84.52 85.44 84.13 85.15 1,511,949 +0.63(+0.75%)
Dec 14, 2005 83.58 84.71 83.49 84.51 1,710,557 +1.10(+1.32%)
Dec 13, 2005 83.03 83.41 82.42 83.41 1,415,067 +0.39(+0.47%)
Dec 12, 2005 83.16 83.61 82.45 83.02 1,044,316 +0.01(+0.01%)
Dec 09, 2005 82.95 83.37 82.83 83.01 1,119,577 +0.35(+0.42%)
Dec 08, 2005 84.21 84.38 82.22 82.67 1,949,808 -1.53(-1.82%)
Dec 07, 2005 83.45 84.77 83.35 84.20 1,966,349 +0.40(+0.47%)
Dec 06, 2005 82.58 84.59 82.18 83.80 3,631,656 +2.73(+3.36%)
Dec 05, 2005 82.52 82.53 81.08 81.08 2,162,713 -1.72(-2.08%)
Dec 02, 2005 83.44 83.52 82.61 82.79 642,492 -0.47(-0.57%)
Dec 01, 2005 83.18 83.58 83.01 83.27 1,319,130 +0.64(+0.78%)
Nov 30, 2005 83.37 83.63 82.50 82.62 1,640,141 -0.24(-0.29%)
Nov 29, 2005 82.52 83.41 82.52 82.86 1,395,454 +0.88(+1.07%)
Nov 28, 2005 83.10 83.37 81.84 81.98 1,807,321 -1.12(-1.34%)
Nov 25, 2005 83.24 83.54 83.03 83.10 345,112 +0.07(+0.08%)
Nov 23, 2005 82.99 83.56 82.78 83.03 923,332 -0.13(-0.15%)
Nov 22, 2005 82.95 83.42 82.66 83.16 2,455,485 +0.22(+0.27%)
Nov 21, 2005 82.78 83.53 82.25 82.94 2,027,905 +0.16(+0.19%)
Nov 18, 2005 82.06 82.79 81.71 82.78 2,586,394 +1.74(+2.15%)
Nov 17, 2005 79.60 81.03 79.60 81.03 1,582,957 +1.92(+2.43%)
Nov 16, 2005 79.52 79.63 77.95 79.11 2,499,791 -0.50(-0.63%)
Nov 15, 2005 80.70 80.82 79.40 79.61 2,547,641 -1.94(-2.38%)
Nov 14, 2005 81.21 81.68 80.80 81.55 1,392,501 +0.30(+0.36%)
Nov 11, 2005 80.97 81.75 80.93 81.25 2,100,684 +0.33(+0.41%)
Nov 10, 2005 80.14 80.97 79.53 80.92 1,290,538 +0.63(+0.78%)
Nov 09, 2005 79.80 80.40 79.31 80.30 1,015,961 +0.51(+0.64%)
Nov 08, 2005 79.81 80.24 79.39 79.79 1,006,509 -0.02(-0.02%)
Nov 07, 2005 79.18 79.96 79.15 79.81 1,196,728 +0.63(+0.80%)
Nov 04, 2005 80.17 80.39 78.77 79.17 1,823,626 -1.00(-1.25%)
Nov 03, 2005 79.14 81.10 78.97 80.17 2,759,718 +1.03(+1.30%)
Nov 02, 2005 78.21 79.15 77.78 79.14 2,630,582 +1.50(+1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.