FedEx Corp (NY: FDX )

178.49 -1.96 (-1.09%)
Streaming Delayed Price Updated: 10:45 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 82.03 83.36 81.52 83.12 4,683,805 +0.51(+0.61%)
Mar 30, 2010 82.34 82.97 81.59 82.62 4,471,857 +0.53(+0.65%)
Mar 29, 2010 81.66 82.26 80.85 82.08 3,845,279 +0.78(+0.96%)
Mar 26, 2010 81.16 81.77 80.40 81.30 4,243,956 +0.36(+0.45%)
Mar 25, 2010 81.15 81.82 80.11 80.93 6,427,076 +0.62(+0.78%)
Mar 24, 2010 81.36 81.43 80.19 80.31 5,009,109 -1.24(-1.52%)
Mar 23, 2010 79.80 81.89 79.78 81.55 4,624,768 +1.74(+2.17%)
Mar 22, 2010 80.54 80.99 79.67 79.81 4,386,756 -1.22(-1.50%)
Mar 19, 2010 81.90 82.03 80.42 81.03 6,306,881 -1.44(-1.75%)
Mar 18, 2010 78.18 82.73 77.43 82.47 14,869,464 +2.55(+3.20%)
Mar 17, 2010 79.25 80.55 79.25 79.92 5,489,706 +1.04(+1.32%)
Mar 16, 2010 78.35 79.15 78.03 78.88 3,144,269 +0.71(+0.91%)
Mar 15, 2010 77.45 78.17 77.42 78.17 2,827,902 +1.47(+1.91%)
Mar 12, 2010 77.01 77.15 75.47 76.70 4,050,871 -0.28(-0.36%)
Mar 11, 2010 77.08 77.43 76.22 76.97 4,867,154 -0.77(-1.00%)
Mar 10, 2010 77.44 78.62 77.32 77.75 2,873,624 +0.45(+0.59%)
Mar 09, 2010 76.97 77.73 76.22 77.29 2,273,322 +0.26(+0.34%)
Mar 08, 2010 77.56 77.81 76.57 77.04 2,165,371 -0.25(-0.32%)
Mar 05, 2010 77.35 78.00 77.00 77.29 2,044,864 +0.52(+0.68%)
Mar 04, 2010 76.57 77.76 75.97 76.76 2,754,240 +0.20(+0.26%)
Mar 03, 2010 76.28 78.04 76.14 76.57 4,027,143 +0.65(+0.85%)
Mar 02, 2010 76.83 77.44 75.74 75.92 3,565,612 -0.36(-0.47%)
Mar 01, 2010 75.48 76.84 75.40 76.27 2,721,400 +0.93(+1.24%)
Feb 26, 2010 73.89 75.53 73.17 75.34 3,408,873 +1.40(+1.90%)
Feb 25, 2010 72.48 74.01 71.35 73.93 3,383,039 +0.09(+0.12%)
Feb 24, 2010 72.65 74.32 72.65 73.85 3,468,963 +1.41(+1.95%)
Feb 23, 2010 72.94 73.88 71.93 72.43 2,494,541 -0.77(-1.06%)
Feb 22, 2010 73.11 73.90 72.46 73.21 2,496,199 +0.53(+0.73%)
Feb 19, 2010 71.20 73.28 71.20 72.67 3,375,123 +1.48(+2.07%)
Feb 18, 2010 70.78 71.45 70.55 71.20 1,928,567 +0.14(+0.20%)
Feb 17, 2010 71.02 71.54 70.16 71.05 2,795,072 -0.03(-0.04%)
Feb 16, 2010 70.15 71.29 70.15 71.08 2,980,441 +1.26(+1.81%)
Feb 12, 2010 69.69 69.82 69.82 69.82 3,264,899 -0.87(-1.23%)
Feb 11, 2010 69.67 70.91 68.83 70.69 2,557,011 +1.10(+1.58%)
Feb 10, 2010 70.36 70.48 68.90 69.59 2,471,421 -0.83(-1.17%)
Feb 09, 2010 68.68 70.86 68.41 70.41 5,281,601 +2.37(+3.49%)
Feb 08, 2010 68.28 69.13 66.94 68.04 3,337,802 -0.12(-0.18%)
Feb 05, 2010 70.09 70.44 66.81 68.17 6,227,474 -1.92(-2.74%)
Feb 04, 2010 72.32 72.65 70.00 70.09 4,308,952 -2.91(-3.98%)
Feb 03, 2010 72.58 73.64 71.92 72.99 2,918,007 -0.19(-0.26%)
Feb 02, 2010 72.06 73.37 71.43 73.18 3,619,715 +2.17(+3.06%)
Feb 01, 2010 70.05 71.76 70.01 71.01 3,439,116 +1.36(+1.96%)
Jan 29, 2010 70.82 71.73 69.60 69.64 3,532,279 -0.64(-0.91%)
Jan 28, 2010 71.98 71.98 70.28 70.28 2,230,208 -1.20(-1.68%)
Jan 27, 2010 71.77 71.79 69.87 71.48 3,964,856 -0.30(-0.42%)
Jan 26, 2010 71.52 72.20 70.67 71.78 2,556,372 +0.06(+0.09%)
Jan 25, 2010 72.19 72.19 70.35 71.72 2,113,375 +0.36(+0.50%)
Jan 22, 2010 72.28 72.76 71.28 71.37 2,870,915 -1.16(-1.61%)
Jan 21, 2010 74.97 75.09 72.26 72.53 3,223,802 -2.19(-2.93%)
Jan 20, 2010 75.33 75.37 73.85 74.72 3,142,305 -1.64(-2.14%)
Jan 19, 2010 75.53 76.67 75.53 76.35 2,575,364 +0.70(+0.93%)
Jan 15, 2010 76.74 75.65 75.65 75.65 4,916,137 -1.05(-1.37%)
Jan 14, 2010 76.07 76.84 75.63 76.70 2,367,407 +0.42(+0.55%)
Jan 13, 2010 77.29 77.62 75.69 76.28 3,212,710 -0.68(-0.88%)
Jan 12, 2010 76.83 78.82 76.09 76.96 3,763,348 -0.60(-0.77%)
Jan 11, 2010 76.08 78.48 75.91 77.55 6,898,695 +2.01(+2.66%)
Jan 08, 2010 74.73 75.78 73.73 75.54 4,895,222 +1.83(+2.48%)
Jan 07, 2010 74.53 74.53 73.24 73.71 3,479,940 -0.81(-1.09%)
Jan 06, 2010 74.96 75.66 74.32 74.52 2,802,500 -0.62(-0.83%)
Jan 05, 2010 74.17 75.19 73.45 75.14 2,805,051 +0.97(+1.31%)
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.