Skip to main content

FedEx Corp (NY: FDX )

288.52 +0.64 (+0.22%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 71.92 72.90 71.22 71.92 2,686,083 -0.58(-0.80%)
May 27, 2010 71.64 72.61 70.75 72.50 3,029,252 +2.17(+3.09%)
May 26, 2010 70.16 71.25 69.79 70.33 3,690,706 +0.80(+1.15%)
May 25, 2010 68.15 69.68 67.44 69.53 3,728 -0.65(-0.93%)
May 24, 2010 71.21 71.91 70.13 70.18 2,744,527 -1.37(-1.91%)
May 21, 2010 69.04 71.80 68.41 71.55 4,933,430 +1.69(+2.42%)
May 20, 2010 70.26 71.62 69.80 69.86 6,628 -2.58(-3.56%)
May 19, 2010 71.73 72.97 70.74 72.44 3,436,709 +0.03(+0.04%)
May 18, 2010 74.05 74.80 72.16 72.41 8,527 -1.58(-2.13%)
May 17, 2010 74.20 74.91 72.36 73.99 2,734,877 -0.02(-0.02%)
May 14, 2010 74.01 75.31 73.23 74.01 3,119,519 -1.78(-2.35%)
May 13, 2010 76.97 77.20 75.52 75.79 2,187,851 -1.53(-1.98%)
May 12, 2010 76.34 77.46 75.81 77.32 2,065,469 +1.42(+1.87%)
May 11, 2010 76.66 77.20 75.84 75.90 3,360,371 +0.34(+0.44%)
May 10, 2010 74.40 75.70 74.17 75.57 4,082,562 +3.95(+5.51%)
May 07, 2010 74.22 74.22 70.47 71.62 5,656,929 -0.34(-0.48%)
May 06, 2010 75.76 76.91 70.21 71.97 348 -3.90(-5.14%)
May 05, 2010 76.46 77.22 75.81 75.87 2,582,324 -1.12(-1.45%)
May 04, 2010 78.42 78.60 76.10 76.99 10,115 -2.67(-3.35%)
May 03, 2010 78.12 79.89 77.81 79.66 3,475,644 +2.12(+2.73%)
Apr 30, 2010 79.62 80.80 77.44 77.54 3,091,031 -2.21(-2.78%)
Apr 29, 2010 78.80 79.94 78.63 79.75 2,699,574 +1.50(+1.92%)
Apr 28, 2010 77.85 78.75 77.24 78.25 2,831,681 +0.96(+1.25%)
Apr 27, 2010 79.02 79.87 77.04 77.29 12,892 -2.39(-3.01%)
Apr 26, 2010 80.14 80.97 79.49 79.68 2,409,755 -0.27(-0.33%)
Apr 23, 2010 79.19 79.97 78.65 79.95 3,342,803 +0.95(+1.20%)
Apr 22, 2010 78.40 79.20 77.44 79.00 3,833,041 +0.18(+0.23%)
Apr 21, 2010 79.24 79.68 78.50 78.82 15,758 -0.47(-0.59%)
Apr 20, 2010 80.41 80.60 78.87 79.29 4,116,969 -0.44(-0.55%)
Apr 19, 2010 80.39 81.21 79.19 79.73 3,326,934 -1.14(-1.41%)
Apr 16, 2010 82.04 82.17 80.47 80.86 4,425,874 -1.51(-1.83%)
Apr 15, 2010 82.10 84.21 82.10 82.37 5,041,242 +1.39(+1.71%)
Apr 14, 2010 78.50 81.17 78.19 80.99 5,517,794 +2.83(+3.63%)
Apr 13, 2010 78.13 78.35 77.46 78.15 1,577,011 -0.09(-0.11%)
Apr 12, 2010 78.45 79.00 78.03 78.24 1,790,273 -0.38(-0.48%)
Apr 09, 2010 77.94 78.94 77.77 78.62 2,177,652 +0.47(+0.60%)
Apr 08, 2010 77.92 78.34 77.38 78.15 2,720,924 +0.04(+0.06%)
Apr 07, 2010 79.28 79.56 77.70 78.11 2,928,002 -1.46(-1.84%)
Apr 06, 2010 79.33 79.98 79.05 79.57 2,082,801 +0.06(+0.08%)
Apr 05, 2010 79.36 79.80 78.96 79.51 2,428,280 +0.11(+0.14%)
Apr 01, 2010 80.99 79.40 79.40 79.40 2,934,339 -1.06(-1.32%)
Mar 31, 2010 79.40 80.68 78.91 80.46 4,838,888 +0.49(+0.61%)
Mar 30, 2010 79.70 80.31 78.98 79.97 4,619,923 +0.52(+0.65%)
Mar 29, 2010 79.04 79.62 78.25 79.45 3,972,599 +0.76(+0.96%)
Mar 26, 2010 78.56 79.15 77.82 78.69 4,384,476 +0.35(+0.45%)
Mar 25, 2010 78.55 79.20 77.54 78.34 6,639,881 +0.60(+0.78%)
Mar 24, 2010 78.75 78.82 77.62 77.74 5,174,964 -1.20(-1.52%)
Mar 23, 2010 77.24 79.26 77.22 78.94 4,777,897 +1.68(+2.17%)
Mar 22, 2010 77.96 78.39 77.12 77.26 4,532,004 -1.18(-1.50%)
Mar 19, 2010 79.27 79.40 77.84 78.44 6,515,706 -1.40(-1.75%)
Mar 18, 2010 75.68 80.08 74.95 79.83 15,361,802 +2.47(+3.20%)
Mar 17, 2010 76.71 77.97 76.71 77.36 5,671,473 +1.01(+1.32%)
Mar 16, 2010 75.84 76.62 75.53 76.35 3,248,377 +0.69(+0.91%)
Mar 15, 2010 74.96 75.66 74.94 75.66 2,921,536 +1.42(+1.91%)
Mar 12, 2010 74.54 74.68 73.05 74.24 4,184,998 -0.27(-0.36%)
Mar 11, 2010 74.61 74.95 73.78 74.51 5,028,309 -0.75(-1.00%)
Mar 10, 2010 74.96 76.10 74.84 75.26 2,968,771 +0.44(+0.59%)
Mar 09, 2010 74.50 75.24 73.78 74.82 2,348,593 +0.25(+0.33%)
Mar 08, 2010 75.08 75.32 74.11 74.57 2,237,067 -0.24(-0.32%)
Mar 05, 2010 74.87 75.50 74.53 74.81 2,112,570 +0.51(+0.68%)
Mar 04, 2010 74.11 75.26 73.54 74.30 2,845,435 +0.19(+0.26%)
Mar 03, 2010 73.84 75.54 73.70 74.11 4,160,484 +0.63(+0.85%)
Mar 02, 2010 74.37 74.95 73.31 73.48 3,683,671 -0.34(-0.47%)
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.