FedEx Corp (NY: FDX )

173.56 +1.28 (+0.74%)
Streaming Delayed Price Updated: 10:37 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 79.90 80.03 78.97 79.48 1,641,562 -0.41(-0.51%)
May 27, 2005 80.30 80.41 79.52 79.89 1,306,747 -0.40(-0.50%)
May 26, 2005 79.30 80.65 79.11 80.29 1,694,440 +1.45(+1.84%)
May 25, 2005 78.82 79.02 78.30 78.84 1,353,549 +0.02(+0.02%)
May 24, 2005 78.87 79.04 77.75 78.82 2,131,747 -0.04(-0.06%)
May 23, 2005 78.64 79.85 78.50 78.87 1,477,305 +0.37(+0.48%)
May 20, 2005 79.53 79.60 78.11 78.49 1,382,688 -0.81(-1.02%)
May 19, 2005 79.21 79.72 78.58 79.30 950,556 +0.10(+0.12%)
May 18, 2005 78.00 79.47 77.70 79.21 1,481,130 +1.40(+1.81%)
May 17, 2005 76.44 78.01 76.09 77.80 1,550,996 +0.94(+1.23%)
May 16, 2005 75.53 76.90 75.45 76.86 2,035,218 +1.65(+2.20%)
May 13, 2005 75.85 75.99 74.68 75.21 2,398,047 -0.65(-0.86%)
May 12, 2005 77.86 77.91 75.29 75.85 2,350,795 -2.01(-2.58%)
May 11, 2005 77.90 78.80 77.22 77.86 2,588,181 +1.02(+1.33%)
May 10, 2005 77.51 77.76 76.67 76.84 1,798,957 -1.08(-1.39%)
May 09, 2005 77.37 78.26 77.06 77.93 1,499,131 +0.86(+1.12%)
May 06, 2005 77.64 77.85 76.75 77.06 1,021,209 -0.44(-0.56%)
May 05, 2005 76.92 77.86 76.90 77.50 1,623,336 +0.58(+0.75%)
May 04, 2005 75.64 76.98 75.21 76.92 1,803,007 +1.48(+1.96%)
May 03, 2005 76.35 76.60 75.41 75.45 1,594,198 -1.00(-1.30%)
May 02, 2005 75.37 76.44 75.20 76.44 1,819,320 +0.93(+1.24%)
Apr 29, 2005 74.66 75.51 74.17 75.51 1,417,789 +1.15(+1.54%)
Apr 28, 2005 74.92 75.66 74.32 74.36 1,637,062 -1.27(-1.68%)
Apr 27, 2005 75.11 76.00 74.01 75.63 2,276,879 +0.41(+0.54%)
Apr 26, 2005 76.52 76.81 75.13 75.22 2,002,141 -1.19(-1.56%)
Apr 25, 2005 76.10 77.32 76.10 76.41 1,487,768 +0.32(+0.42%)
Apr 22, 2005 76.89 77.32 75.60 76.09 2,672,897 -1.32(-1.71%)
Apr 21, 2005 75.50 77.59 75.15 77.42 2,777,752 +3.03(+4.07%)
Apr 20, 2005 75.33 75.44 73.87 74.39 2,844,580 -1.21(-1.60%)
Apr 19, 2005 75.44 75.92 74.66 75.60 2,163,249 +0.26(+0.34%)
Apr 18, 2005 74.84 76.01 74.00 75.34 2,750,751 +0.72(+0.96%)
Apr 15, 2005 76.22 77.05 74.07 74.62 4,675,151 -1.98(-2.59%)
Apr 14, 2005 79.33 79.50 76.15 76.60 4,090,799 -2.73(-3.44%)
Apr 13, 2005 81.25 81.26 78.76 79.33 2,152,673 -2.28(-2.80%)
Apr 12, 2005 80.44 81.81 79.21 81.61 2,458,575 +1.00(+1.25%)
Apr 11, 2005 81.24 81.74 80.53 80.61 1,531,195 -0.29(-0.36%)
Apr 08, 2005 82.45 82.46 80.74 80.90 1,728,191 -1.68(-2.03%)
Apr 07, 2005 82.71 82.93 81.77 82.58 1,611,861 -0.18(-0.21%)
Apr 06, 2005 82.57 83.59 82.33 82.76 1,010,746 +0.20(+0.24%)
Apr 05, 2005 82.55 83.16 82.25 82.57 902,853 +0.01(+0.01%)
Apr 04, 2005 82.09 82.84 81.34 82.56 1,544,133 +0.47(+0.57%)
Apr 01, 2005 83.61 84.41 81.79 82.09 2,813,191 -1.42(-1.70%)
Mar 31, 2005 84.28 84.57 83.16 83.51 1,526,469 -0.93(-1.11%)
Mar 30, 2005 83.11 84.60 83.11 84.44 1,244,982 +1.59(+1.92%)
Mar 29, 2005 83.64 83.96 82.57 82.85 1,977,278 -1.24(-1.47%)
Mar 28, 2005 83.56 84.51 83.56 84.08 1,187,941 +0.63(+0.76%)
Mar 24, 2005 83.77 84.29 83.42 83.45 1,214,830 +0.02(+0.02%)
Mar 23, 2005 83.29 83.77 82.44 83.44 1,712,778 -0.69(-0.82%)
Mar 22, 2005 84.39 85.77 84.13 84.13 1,717,166 -0.15(-0.18%)
Mar 21, 2005 84.89 85.33 83.53 84.28 2,160,999 -1.16(-1.36%)
Mar 18, 2005 86.16 86.38 84.64 85.44 3,786,811 -0.63(-0.73%)
Mar 17, 2005 85.32 87.44 84.46 86.08 3,154,307 -0.08(-0.09%)
Mar 16, 2005 87.74 88.08 85.65 86.16 2,623,057 -1.51(-1.72%)
Mar 15, 2005 89.55 89.93 87.66 87.67 2,137,485 -1.73(-1.94%)
Mar 14, 2005 89.26 89.68 88.43 89.40 1,905,724 +0.76(+0.85%)
Mar 11, 2005 88.10 89.05 87.85 88.64 1,140,352 +0.54(+0.62%)
Mar 10, 2005 88.35 88.61 87.55 88.10 1,418,915 -0.40(-0.45%)
Mar 09, 2005 89.11 89.24 88.48 88.50 1,121,226 -1.03(-1.15%)
Mar 08, 2005 89.77 90.25 89.34 89.53 1,103,338 -0.73(-0.81%)
Mar 07, 2005 88.59 90.55 88.30 90.26 2,007,654 +1.73(+1.96%)
Mar 04, 2005 87.25 88.88 87.23 88.53 1,424,652 +1.48(+1.71%)
Mar 03, 2005 86.48 87.13 85.99 87.04 1,516,006 +0.68(+0.79%)
Mar 02, 2005 86.66 86.97 86.00 86.36 1,325,085 -0.84(-0.96%)
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.