Skip to main content

FedEx Corp (NY: FDX )

303.56 +5.39 (+1.81%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 83.15 83.70 82.27 82.75 1,779,095 -0.56(-0.67%)
Feb 25, 2005 82.67 83.48 82.46 83.31 1,448,705 +0.61(+0.74%)
Feb 24, 2005 81.76 82.80 81.16 82.70 1,127,414 +0.91(+1.12%)
Feb 23, 2005 80.94 82.16 80.94 81.78 1,310,925 +0.85(+1.05%)
Feb 22, 2005 82.12 82.38 80.84 80.94 1,422,827 -1.45(-1.76%)
Feb 18, 2005 82.77 83.10 81.95 82.38 1,202,567 -0.34(-0.41%)
Feb 17, 2005 83.06 83.28 82.06 82.72 1,209,066 -0.51(-0.61%)
Feb 16, 2005 82.16 83.45 81.94 83.23 1,612,601 +0.99(+1.20%)
Feb 15, 2005 81.90 82.26 81.23 82.24 1,573,961 +0.74(+0.90%)
Feb 14, 2005 82.72 82.73 81.15 81.50 2,811,151 -1.44(-1.73%)
Feb 11, 2005 81.86 83.42 81.73 82.94 1,656,558 +1.30(+1.60%)
Feb 10, 2005 81.98 82.26 81.37 81.64 1,430,626 -0.17(-0.21%)
Feb 09, 2005 81.65 82.43 81.50 81.81 2,336,599 -0.10(-0.12%)
Feb 08, 2005 81.33 81.96 80.48 81.91 3,119,089 +0.58(+0.72%)
Feb 07, 2005 81.40 81.74 81.08 81.33 1,614,964 -0.22(-0.27%)
Feb 04, 2005 80.23 81.55 80.01 81.55 4,142,046 +1.63(+2.04%)
Feb 03, 2005 80.75 80.75 79.63 79.91 2,351,724 -0.83(-1.03%)
Feb 02, 2005 80.82 81.17 80.48 80.74 1,871,028 -0.26(-0.32%)
Feb 01, 2005 81.24 81.24 80.72 81.01 1,424,836 +0.06(+0.07%)
Jan 31, 2005 80.36 81.16 80.06 80.95 2,184,048 +1.03(+1.29%)
Jan 28, 2005 79.70 79.99 78.95 79.91 1,698,743 +0.22(+0.28%)
Jan 27, 2005 80.07 80.40 78.99 79.69 2,294,296 -0.24(-0.30%)
Jan 26, 2005 80.31 80.47 79.36 79.93 2,517,746 -0.05(-0.06%)
Jan 25, 2005 78.91 80.31 78.32 79.98 3,340,767 +1.75(+2.24%)
Jan 24, 2005 77.52 78.78 77.20 78.23 3,449,125 +1.78(+2.32%)
Jan 21, 2005 77.33 77.88 75.95 76.45 3,712,988 -1.04(-1.34%)
Jan 20, 2005 78.83 79.24 77.31 77.49 3,187,271 -1.42(-1.80%)
Jan 19, 2005 79.58 80.14 78.77 78.91 2,617,478 -0.51(-0.64%)
Jan 18, 2005 78.97 80.30 78.79 79.42 2,305,404 +0.45(+0.57%)
Jan 14, 2005 79.51 79.74 78.70 78.97 2,564,540 -0.37(-0.47%)
Jan 13, 2005 80.21 80.68 79.17 79.35 3,679,665 -0.60(-0.75%)
Jan 12, 2005 79.88 80.65 79.13 79.95 4,947,342 -0.80(-0.99%)
Jan 11, 2005 80.57 81.09 80.55 80.74 2,676,561 -0.15(-0.19%)
Jan 10, 2005 80.32 81.10 80.32 80.90 2,545,515 +0.58(+0.72%)
Jan 07, 2005 81.50 82.50 80.11 80.32 3,798,421 -0.24(-0.29%)
Jan 06, 2005 80.85 81.23 80.40 80.56 2,416,124 -0.30(-0.37%)
Jan 05, 2005 81.17 81.44 80.53 80.85 2,761,403 -0.10(-0.13%)
Jan 04, 2005 82.43 82.66 80.82 80.95 2,986,154 -1.47(-1.79%)
Jan 03, 2005 83.88 84.03 82.40 82.43 1,750,499 -0.92(-1.11%)
Dec 31, 2004 83.74 83.78 83.24 83.35 806,123 -0.39(-0.46%)
Dec 30, 2004 84.15 84.42 83.43 83.74 962,219 -0.41(-0.48%)
Dec 29, 2004 84.14 84.21 83.52 84.14 997,432 +0.44(+0.53%)
Dec 28, 2004 83.02 83.70 82.93 83.70 1,859,684 +0.93(+1.12%)
Dec 27, 2004 84.12 84.14 82.77 82.77 1,810,055 -0.80(-0.96%)
Dec 23, 2004 84.46 84.46 83.15 83.58 1,898,442 -0.74(-0.87%)
Dec 22, 2004 84.88 84.94 84.11 84.31 2,271,845 -0.76(-0.90%)
Dec 21, 2004 85.39 85.41 84.74 85.08 2,074,272 +0.37(+0.44%)
Dec 20, 2004 84.62 85.15 84.31 84.70 2,313,675 +0.07(+0.08%)
Dec 17, 2004 82.77 84.68 82.77 84.64 3,765,335 +1.95(+2.35%)
Dec 16, 2004 81.67 82.72 80.67 82.69 6,079,838 -0.88(-1.05%)
Dec 15, 2004 84.37 84.88 83.46 83.57 2,783,382 -0.63(-0.75%)
Dec 14, 2004 84.25 84.53 83.94 84.20 1,606,574 +0.25(+0.30%)
Dec 13, 2004 84.20 84.27 83.53 83.95 1,035,363 +0.30(+0.35%)
Dec 10, 2004 84.38 84.39 83.48 83.65 1,332,431 -0.64(-0.76%)
Dec 09, 2004 83.75 84.48 83.06 84.30 2,746,160 +0.49(+0.59%)
Dec 08, 2004 82.77 83.87 82.72 83.81 3,773,252 +2.34(+2.88%)
Dec 07, 2004 82.54 82.98 81.45 81.46 1,271,458 -0.99(-1.20%)
Dec 06, 2004 81.67 82.74 81.65 82.45 1,290,010 +0.62(+0.75%)
Dec 03, 2004 82.02 82.56 81.28 81.83 1,905,650 -0.18(-0.22%)
Dec 02, 2004 81.19 82.67 80.93 82.01 1,950,671 +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.