FedEx Corp (NY: FDX )

181.38 -0.84 (-0.46%)
Streaming Delayed Price Updated: 11:50 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 87.34 87.92 86.41 86.91 1,693,877 -0.59(-0.67%)
Feb 25, 2005 86.83 87.68 86.61 87.50 1,379,313 +0.64(+0.74%)
Feb 24, 2005 85.87 86.96 85.24 86.86 1,073,411 +0.96(+1.12%)
Feb 23, 2005 85.01 86.29 85.01 85.90 1,248,132 +0.89(+1.05%)
Feb 22, 2005 86.25 86.52 84.91 85.01 1,354,674 -1.52(-1.76%)
Feb 18, 2005 86.93 87.28 86.08 86.53 1,144,964 -0.36(-0.41%)
Feb 17, 2005 87.24 87.47 86.19 86.88 1,151,152 -0.53(-0.61%)
Feb 16, 2005 86.30 87.65 86.06 87.42 1,535,357 +1.04(+1.20%)
Feb 15, 2005 86.02 86.40 85.31 86.38 1,498,568 +0.77(+0.90%)
Feb 14, 2005 86.88 86.89 85.23 85.61 2,676,497 -1.51(-1.73%)
Feb 11, 2005 85.98 87.61 85.84 87.12 1,577,209 +1.37(+1.60%)
Feb 10, 2005 86.10 86.40 85.46 85.75 1,362,099 -0.18(-0.21%)
Feb 09, 2005 85.76 86.57 85.61 85.92 2,224,676 -0.11(-0.12%)
Feb 08, 2005 85.42 86.08 84.53 86.03 2,969,686 +0.61(+0.72%)
Feb 07, 2005 85.50 85.85 85.16 85.42 1,537,607 -0.23(-0.27%)
Feb 04, 2005 84.26 85.65 84.03 85.65 3,943,643 +1.72(+2.04%)
Feb 03, 2005 84.81 84.81 83.63 83.93 2,239,077 -0.87(-1.03%)
Feb 02, 2005 84.89 85.26 84.53 84.81 1,781,406 -0.28(-0.32%)
Feb 01, 2005 85.33 85.33 84.78 85.08 1,356,587 +0.06(+0.07%)
Jan 31, 2005 84.41 85.24 84.08 85.02 2,079,432 +1.08(+1.29%)
Jan 28, 2005 83.71 84.01 82.92 83.93 1,617,374 +0.23(+0.28%)
Jan 27, 2005 84.10 84.44 82.97 83.70 2,184,400 -0.25(-0.30%)
Jan 26, 2005 84.35 84.52 83.36 83.95 2,397,147 -0.05(-0.06%)
Jan 25, 2005 82.89 84.35 82.26 84.00 3,180,745 +1.84(+2.24%)
Jan 24, 2005 81.42 82.74 81.09 82.17 3,283,912 +1.87(+2.32%)
Jan 21, 2005 81.22 81.80 79.77 80.30 3,535,137 -1.09(-1.34%)
Jan 20, 2005 82.80 83.22 81.20 81.39 3,034,601 -1.49(-1.80%)
Jan 19, 2005 83.58 84.17 82.73 82.89 2,492,101 -0.53(-0.64%)
Jan 18, 2005 82.95 84.34 82.75 83.42 2,194,975 +0.47(+0.57%)
Jan 14, 2005 83.51 83.75 82.66 82.95 2,441,699 -0.39(-0.47%)
Jan 13, 2005 84.25 84.74 83.15 83.34 3,503,410 -0.63(-0.75%)
Jan 12, 2005 83.90 84.71 83.11 83.97 4,710,365 -0.84(-0.99%)
Jan 11, 2005 84.62 85.17 84.60 84.81 2,548,354 -0.16(-0.19%)
Jan 10, 2005 84.36 85.18 84.36 84.97 2,423,586 +0.60(+0.72%)
Jan 07, 2005 85.60 86.65 84.14 84.36 3,616,478 -0.25(-0.29%)
Jan 06, 2005 84.92 85.31 84.44 84.61 2,300,392 -0.31(-0.37%)
Jan 05, 2005 85.26 85.53 84.58 84.92 2,629,133 -0.11(-0.13%)
Jan 04, 2005 86.57 86.81 84.89 85.03 2,843,117 -1.55(-1.79%)
Jan 03, 2005 88.10 88.26 86.55 86.57 1,666,651 -0.97(-1.11%)
Dec 31, 2004 87.95 88.00 87.43 87.54 767,510 -0.41(-0.46%)
Dec 30, 2004 88.39 88.66 87.63 87.95 916,129 -0.43(-0.48%)
Dec 29, 2004 88.38 88.45 87.72 88.38 949,656 +0.46(+0.53%)
Dec 28, 2004 87.20 87.92 87.10 87.92 1,770,606 +0.98(+1.12%)
Dec 27, 2004 88.35 88.37 86.94 86.94 1,723,353 -0.84(-0.96%)
Dec 23, 2004 88.71 88.71 87.33 87.78 1,807,507 -0.77(-0.87%)
Dec 22, 2004 89.15 89.21 88.34 88.56 2,163,024 -0.80(-0.90%)
Dec 21, 2004 89.68 89.70 89.00 89.36 1,974,915 +0.39(+0.44%)
Dec 20, 2004 88.88 89.44 88.56 88.96 2,202,850 +0.07(+0.08%)
Dec 17, 2004 86.93 88.94 86.93 88.89 3,584,976 +2.04(+2.35%)
Dec 16, 2004 85.77 86.88 84.72 86.85 5,788,615 -0.92(-1.05%)
Dec 15, 2004 88.62 89.15 87.66 87.77 2,650,058 -0.67(-0.75%)
Dec 14, 2004 88.49 88.78 88.16 88.44 1,529,620 +0.27(+0.30%)
Dec 13, 2004 88.44 88.51 87.73 88.17 985,770 +0.31(+0.35%)
Dec 10, 2004 88.63 88.64 87.68 87.86 1,268,608 -0.68(-0.76%)
Dec 09, 2004 87.96 88.73 87.24 88.54 2,614,619 +0.52(+0.59%)
Dec 08, 2004 86.93 88.08 86.88 88.02 3,592,514 +2.46(+2.88%)
Dec 07, 2004 86.69 87.15 85.54 85.56 1,210,555 -1.04(-1.20%)
Dec 06, 2004 85.77 86.90 85.76 86.60 1,228,218 +0.65(+0.75%)
Dec 03, 2004 86.15 86.72 85.37 85.95 1,814,370 -0.19(-0.22%)
Dec 02, 2004 85.28 86.83 85.00 86.14 1,857,235 +0.86(+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.