Skip to main content

FedEx Corp (NY: FDX )

298.41 +1.07 (+0.36%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 83.17 83.72 82.29 82.76 1,778,847 -0.56(-0.67%)
Feb 25, 2005 82.68 83.49 82.47 83.32 1,448,503 +0.61(+0.74%)
Feb 24, 2005 81.77 82.81 81.17 82.71 1,127,257 +0.91(+1.12%)
Feb 23, 2005 80.95 82.17 80.95 81.80 1,310,742 +0.85(+1.05%)
Feb 22, 2005 82.13 82.39 80.86 80.95 1,422,629 -1.45(-1.76%)
Feb 18, 2005 82.78 83.11 81.96 82.40 1,202,399 -0.34(-0.41%)
Feb 17, 2005 83.07 83.29 82.07 82.73 1,208,898 -0.51(-0.61%)
Feb 16, 2005 82.18 83.46 81.95 83.24 1,612,376 +0.99(+1.20%)
Feb 15, 2005 81.91 82.27 81.24 82.25 1,573,741 +0.74(+0.90%)
Feb 14, 2005 82.73 82.74 81.16 81.52 2,810,758 -1.44(-1.73%)
Feb 11, 2005 81.87 83.43 81.74 82.95 1,656,327 +1.30(+1.60%)
Feb 10, 2005 81.99 82.27 81.38 81.65 1,430,426 -0.17(-0.21%)
Feb 09, 2005 81.66 82.44 81.52 81.82 2,336,273 -0.10(-0.12%)
Feb 08, 2005 81.34 81.97 80.49 81.92 3,118,654 +0.58(+0.72%)
Feb 07, 2005 81.41 81.75 81.09 81.34 1,614,739 -0.22(-0.27%)
Feb 04, 2005 80.24 81.56 80.02 81.56 4,141,468 +1.63(+2.04%)
Feb 03, 2005 80.76 80.76 79.64 79.92 2,351,396 -0.83(-1.03%)
Feb 02, 2005 80.83 81.19 80.49 80.75 1,870,767 -0.26(-0.32%)
Feb 01, 2005 81.25 81.25 80.73 81.02 1,424,637 +0.06(+0.07%)
Jan 31, 2005 80.37 81.17 80.07 80.96 2,183,743 +1.03(+1.29%)
Jan 28, 2005 79.71 80.00 78.96 79.92 1,698,506 +0.22(+0.28%)
Jan 27, 2005 80.09 80.41 79.00 79.70 2,293,976 -0.24(-0.30%)
Jan 26, 2005 80.32 80.48 79.37 79.94 2,517,395 -0.05(-0.06%)
Jan 25, 2005 78.93 80.32 78.33 79.99 3,340,301 +1.75(+2.24%)
Jan 24, 2005 77.53 78.79 77.21 78.24 3,448,644 +1.78(+2.32%)
Jan 21, 2005 77.34 77.89 75.96 76.46 3,712,470 -1.04(-1.34%)
Jan 20, 2005 78.84 79.25 77.32 77.50 3,186,826 -1.42(-1.80%)
Jan 19, 2005 79.59 80.15 78.78 78.93 2,617,113 -0.51(-0.64%)
Jan 18, 2005 78.99 80.31 78.80 79.43 2,305,082 +0.45(+0.57%)
Jan 14, 2005 79.52 79.75 78.71 78.99 2,564,182 -0.37(-0.47%)
Jan 13, 2005 80.22 80.69 79.18 79.36 3,679,152 -0.60(-0.75%)
Jan 12, 2005 79.89 80.66 79.14 79.96 4,946,652 -0.80(-0.99%)
Jan 11, 2005 80.58 81.10 80.56 80.75 2,676,187 -0.15(-0.19%)
Jan 10, 2005 80.33 81.11 80.33 80.91 2,545,160 +0.58(+0.72%)
Jan 07, 2005 81.51 82.51 80.12 80.33 3,797,891 -0.24(-0.29%)
Jan 06, 2005 80.86 81.24 80.41 80.57 2,415,787 -0.30(-0.37%)
Jan 05, 2005 81.19 81.45 80.54 80.86 2,761,018 -0.10(-0.13%)
Jan 04, 2005 82.44 82.67 80.83 80.97 2,985,737 -1.47(-1.79%)
Jan 03, 2005 83.89 84.05 82.41 82.44 1,750,255 -0.92(-1.11%)
Dec 31, 2004 83.75 83.79 83.25 83.36 806,010 -0.39(-0.46%)
Dec 30, 2004 84.17 84.43 83.45 83.75 962,085 -0.41(-0.48%)
Dec 29, 2004 84.16 84.22 83.53 84.16 997,293 +0.44(+0.53%)
Dec 28, 2004 83.03 83.72 82.94 83.72 1,859,425 +0.93(+1.12%)
Dec 27, 2004 84.13 84.15 82.79 82.79 1,809,802 -0.80(-0.96%)
Dec 23, 2004 84.47 84.47 83.16 83.59 1,898,177 -0.74(-0.87%)
Dec 22, 2004 84.89 84.95 84.12 84.33 2,271,528 -0.76(-0.90%)
Dec 21, 2004 85.40 85.42 84.75 85.09 2,073,983 +0.37(+0.44%)
Dec 20, 2004 84.63 85.16 84.33 84.72 2,313,352 +0.07(+0.08%)
Dec 17, 2004 82.78 84.69 82.78 84.65 3,764,810 +1.95(+2.35%)
Dec 16, 2004 81.68 82.73 80.68 82.70 6,078,989 -0.88(-1.05%)
Dec 15, 2004 84.39 84.89 83.47 83.58 2,782,993 -0.63(-0.75%)
Dec 14, 2004 84.27 84.54 83.95 84.22 1,606,350 +0.25(+0.30%)
Dec 13, 2004 84.22 84.28 83.54 83.96 1,035,219 +0.30(+0.35%)
Dec 10, 2004 84.39 84.40 83.50 83.67 1,332,245 -0.64(-0.76%)
Dec 09, 2004 83.76 84.50 83.07 84.31 2,745,777 +0.49(+0.59%)
Dec 08, 2004 82.78 83.88 82.73 83.82 3,772,726 +2.34(+2.88%)
Dec 07, 2004 82.55 82.99 81.46 81.47 1,271,280 -0.99(-1.20%)
Dec 06, 2004 81.68 82.75 81.66 82.46 1,289,829 +0.62(+0.75%)
Dec 03, 2004 82.03 82.57 81.30 81.85 1,905,384 -0.18(-0.22%)
Dec 02, 2004 81.20 82.68 80.94 82.02 1,950,399 +0.82(+1.01%)
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.