Skip to main content

FedEx Corp (NY: FDX )

289.05 +1.17 (+0.40%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 84.54 85.10 83.64 84.13 1,749,962 -0.57(-0.67%)
Feb 25, 2005 84.05 84.87 83.83 84.69 1,424,982 +0.62(+0.74%)
Feb 24, 2005 83.12 84.18 82.51 84.07 1,108,952 +0.93(+1.12%)
Feb 23, 2005 82.28 83.52 82.28 83.15 1,289,458 +0.86(+1.05%)
Feb 22, 2005 83.49 83.75 82.19 82.28 1,399,528 -1.47(-1.76%)
Feb 18, 2005 84.14 84.48 83.32 83.76 1,182,875 -0.34(-0.41%)
Feb 17, 2005 84.44 84.67 83.43 84.10 1,189,267 -0.52(-0.61%)
Feb 16, 2005 83.53 84.84 83.30 84.62 1,586,194 +1.01(+1.20%)
Feb 15, 2005 83.27 83.63 82.58 83.61 1,548,187 +0.75(+0.90%)
Feb 14, 2005 84.10 84.11 82.50 82.86 2,765,117 -1.46(-1.73%)
Feb 11, 2005 83.22 84.81 83.09 84.32 1,629,431 +1.33(+1.60%)
Feb 10, 2005 83.34 83.63 82.72 83.00 1,407,199 -0.17(-0.21%)
Feb 09, 2005 83.01 83.80 82.86 83.17 2,298,337 -0.10(-0.12%)
Feb 08, 2005 82.68 83.33 81.82 83.27 3,068,013 +0.59(+0.72%)
Feb 07, 2005 82.76 83.10 82.43 82.68 1,588,518 -0.22(-0.27%)
Feb 04, 2005 81.56 82.90 81.34 82.90 4,074,219 +1.66(+2.04%)
Feb 03, 2005 82.10 82.10 80.95 81.24 2,313,214 -0.84(-1.03%)
Feb 02, 2005 82.16 82.53 81.82 82.09 1,840,389 -0.27(-0.32%)
Feb 01, 2005 82.59 82.59 82.06 82.35 1,401,504 +0.06(+0.07%)
Jan 31, 2005 81.70 82.51 81.39 82.29 2,148,283 +1.05(+1.29%)
Jan 28, 2005 81.03 81.32 80.26 81.24 1,670,926 +0.22(+0.28%)
Jan 27, 2005 81.41 81.73 80.31 81.02 2,256,726 -0.24(-0.30%)
Jan 26, 2005 81.65 81.81 80.68 81.26 2,476,518 -0.05(-0.06%)
Jan 25, 2005 80.23 81.65 79.63 81.31 3,286,061 +1.78(+2.24%)
Jan 24, 2005 78.81 80.09 78.49 79.53 3,392,644 +1.81(+2.32%)
Jan 21, 2005 78.62 79.18 77.22 77.72 3,652,187 -1.06(-1.34%)
Jan 20, 2005 80.14 80.56 78.59 78.78 3,135,078 -1.45(-1.80%)
Jan 19, 2005 80.90 81.48 80.08 80.23 2,574,616 -0.52(-0.64%)
Jan 18, 2005 80.29 81.64 80.10 80.74 2,267,652 +0.46(+0.57%)
Jan 14, 2005 80.83 81.06 80.01 80.29 2,522,545 -0.38(-0.47%)
Jan 13, 2005 81.55 82.03 80.49 80.67 3,619,410 -0.61(-0.75%)
Jan 12, 2005 81.21 81.99 80.44 81.28 4,866,328 -0.81(-0.99%)
Jan 11, 2005 81.91 82.44 81.89 82.09 2,632,731 -0.15(-0.19%)
Jan 10, 2005 81.66 82.45 81.66 82.24 2,503,832 +0.59(+0.72%)
Jan 07, 2005 82.85 83.88 81.44 81.66 3,736,221 -0.24(-0.29%)
Jan 06, 2005 82.20 82.58 81.73 81.90 2,376,560 -0.30(-0.37%)
Jan 05, 2005 82.53 82.79 81.87 82.20 2,716,184 -0.10(-0.13%)
Jan 04, 2005 83.80 84.03 82.16 82.30 2,937,254 -1.50(-1.79%)
Jan 03, 2005 85.28 85.43 83.77 83.80 1,721,834 -0.94(-1.11%)
Dec 31, 2004 85.13 85.18 84.63 84.74 792,922 -0.40(-0.46%)
Dec 30, 2004 85.55 85.82 84.82 85.13 946,462 -0.41(-0.48%)
Dec 29, 2004 85.55 85.61 84.91 85.55 981,099 +0.45(+0.53%)
Dec 28, 2004 84.40 85.10 84.31 85.10 1,829,231 +0.95(+1.12%)
Dec 27, 2004 85.52 85.54 84.15 84.15 1,780,415 -0.82(-0.96%)
Dec 23, 2004 85.86 85.86 84.53 84.97 1,867,355 -0.75(-0.87%)
Dec 22, 2004 86.29 86.35 85.51 85.72 2,234,642 -0.77(-0.90%)
Dec 21, 2004 86.81 86.83 86.15 86.49 2,040,305 +0.38(+0.44%)
Dec 20, 2004 86.03 86.57 85.72 86.11 2,275,788 +0.07(+0.08%)
Dec 17, 2004 84.14 86.09 84.14 86.04 3,703,677 +1.98(+2.35%)
Dec 16, 2004 83.02 84.10 82.01 84.07 5,980,279 -0.89(-1.05%)
Dec 15, 2004 85.78 86.29 84.85 84.96 2,737,803 -0.65(-0.75%)
Dec 14, 2004 85.66 85.93 85.34 85.61 1,580,266 +0.26(+0.30%)
Dec 13, 2004 85.61 85.67 84.92 85.35 1,018,409 +0.30(+0.35%)
Dec 10, 2004 85.79 85.80 84.87 85.05 1,310,612 -0.65(-0.76%)
Dec 09, 2004 85.14 85.89 84.44 85.70 2,701,191 +0.50(+0.59%)
Dec 08, 2004 84.14 85.26 84.10 85.20 3,711,464 +2.38(+2.88%)
Dec 07, 2004 83.91 84.36 82.80 82.82 1,250,637 -1.01(-1.20%)
Dec 06, 2004 83.02 84.12 83.01 83.83 1,268,885 +0.63(+0.75%)
Dec 03, 2004 83.39 83.94 82.64 83.20 1,874,445 -0.18(-0.22%)
Dec 02, 2004 82.54 84.05 82.28 83.38 1,918,729 +0.83(+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.