FedEx Corp (NY: FDX )

243.01 USD +1.08 (+0.45%)
Streaming Delayed Price Updated: 3:09 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 90.33 91.80 90.05 91.72 1,451,005 +1.33(+1.47%)
Dec 28, 2012 91.00 91.48 90.35 90.39 981,274 -1.11(-1.21%)
Dec 27, 2012 91.96 91.97 90.15 91.50 1,580,283 -0.57(-0.62%)
Dec 26, 2012 92.34 92.97 91.74 92.07 904,611 -0.07(-0.08%)
Dec 24, 2012 92.71 92.80 91.94 92.14 607,240 -0.60(-0.65%)
Dec 21, 2012 92.07 93.29 91.84 92.74 2,915,353 -0.53(-0.57%)
Dec 20, 2012 93.00 93.63 91.54 93.27 4,270,812 +0.07(+0.08%)
Dec 19, 2012 93.12 95.44 93.05 93.20 5,324,440 +0.84(+0.91%)
Dec 18, 2012 90.89 93.21 90.41 92.36 3,130,077 +1.34(+1.47%)
Dec 17, 2012 90.40 91.15 90.36 91.02 1,832,235 +0.93(+1.03%)
Dec 14, 2012 89.76 90.93 89.35 90.09 1,813,396 +0.38(+0.42%)
Dec 13, 2012 89.58 90.50 89.29 89.71 1,698,934 +0.00(+0.00%)
Dec 12, 2012 89.09 90.53 89.02 89.71 2,113,312 -0.54(-0.60%)
Dec 11, 2012 90.65 91.49 89.69 90.25 2,276,282 -0.28(-0.31%)
Dec 10, 2012 89.39 90.59 89.22 90.53 1,406,724 +1.17(+1.31%)
Dec 07, 2012 89.54 89.91 88.80 89.36 1,108,573 +0.10(+0.11%)
Dec 06, 2012 89.30 89.50 88.65 89.26 1,077,934 -0.17(-0.19%)
Dec 05, 2012 88.56 89.93 88.07 89.43 1,836,776 +1.04(+1.18%)
Dec 04, 2012 88.15 89.07 88.02 88.39 1,488,360 -1.14(-1.27%)
Nov 30, 2012 90.85 90.94 89.04 89.53 2,029,808 -1.27(-1.40%)
Nov 29, 2012 89.97 91.16 89.81 90.80 2,623,043 +1.31(+1.46%)
Nov 28, 2012 88.32 89.52 87.94 89.49 2,049,713 +0.79(+0.89%)
Nov 27, 2012 88.79 89.66 88.42 88.70 2,421,617 +0.24(+0.27%)
Nov 26, 2012 87.12 88.48 87.12 88.46 1,720,979 +0.73(+0.83%)
Nov 23, 2012 87.80 87.95 86.85 87.73 850,409 +0.08(+0.09%)
Nov 21, 2012 87.90 88.06 87.22 87.65 1,550,249 +0.30(+0.34%)
Nov 20, 2012 87.25 87.84 86.81 87.35 1,801,871 +0.35(+0.40%)
Nov 19, 2012 87.05 87.39 85.80 87.00 1,984,287 +0.87(+1.01%)
Nov 16, 2012 86.23 86.74 85.15 86.13 2,142,642 -0.41(-0.47%)
Nov 15, 2012 87.12 87.77 85.93 86.54 2,410,437 -0.58(-0.67%)
Nov 14, 2012 90.49 90.66 86.94 87.12 2,591,433 -3.34(-3.69%)
Nov 13, 2012 89.67 91.50 89.25 90.46 1,681,940 +0.38(+0.42%)
Nov 12, 2012 89.73 90.58 89.58 90.08 1,347,673 +0.35(+0.39%)
Nov 09, 2012 89.95 90.41 89.32 89.73 1,938,657 -0.30(-0.33%)
Nov 08, 2012 91.41 91.74 90.00 90.03 1,461,389 -1.48(-1.62%)
Nov 07, 2012 92.71 92.73 91.00 91.51 1,575,679 -1.88(-2.01%)
Nov 06, 2012 93.00 93.79 92.55 93.39 1,348,963 +0.55(+0.59%)
Nov 05, 2012 92.47 92.94 92.14 92.84 1,066,724 +0.20(+0.22%)
Nov 02, 2012 93.37 93.98 92.37 92.64 1,385,048 -0.37(-0.40%)
Nov 01, 2012 91.54 93.20 91.54 93.01 1,737,954 +1.02(+1.11%)
Oct 31, 2012 90.94 92.11 90.62 91.99 1,844,353 +1.30(+1.43%)
Oct 26, 2012 90.79 90.69 90.69 90.69 1,639,000 -0.43(-0.47%)
Oct 25, 2012 91.18 91.72 90.07 91.12 1,532,170 +0.29(+0.32%)
Oct 24, 2012 92.11 92.11 90.65 90.83 1,447,530 -0.96(-1.05%)
Oct 23, 2012 91.55 92.10 91.02 91.79 2,192,381 -0.32(-0.35%)
Oct 19, 2012 93.24 93.45 91.48 92.11 2,474,319 -1.38(-1.48%)
Oct 18, 2012 92.49 94.26 92.49 93.49 2,346,184 +0.54(+0.58%)
Oct 17, 2012 91.99 93.09 91.83 92.95 2,378,422 +1.03(+1.12%)
Oct 16, 2012 91.00 91.96 90.28 91.92 2,601,978 +1.27(+1.40%)
Oct 15, 2012 90.51 91.20 90.21 90.65 2,526,729 +0.25(+0.28%)
Oct 12, 2012 90.28 91.09 90.01 90.40 2,630,043 +0.40(+0.44%)
Oct 11, 2012 91.70 92.50 90.00 90.00 4,170,904 +0.01(+0.01%)
Oct 10, 2012 88.31 90.93 88.19 89.99 8,995,097 +4.41(+5.15%)
Oct 09, 2012 86.53 86.78 85.55 85.58 2,013,065 -0.79(-0.91%)
Oct 08, 2012 86.34 86.82 85.90 86.37 1,610,915 -0.10(-0.12%)
Oct 05, 2012 86.85 87.48 86.39 86.47 2,734,340 -0.06(-0.07%)
Oct 04, 2012 85.92 86.62 85.61 86.53 2,060,194 +0.91(+1.06%)
Oct 03, 2012 84.80 85.88 84.40 85.62 1,726,297 +1.12(+1.33%)
Oct 02, 2012 85.18 85.81 84.21 84.50 1,661,035 -0.52(-0.61%)
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.