Skip to main content

FedEx Corp (NY: FDX )

288.51 +0.63 (+0.22%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 79.21 79.74 78.72 78.90 2,161,546 -0.40(-0.50%)
May 29, 2008 77.97 79.96 77.87 79.30 2,568,846 +1.16(+1.49%)
May 28, 2008 78.09 78.90 77.26 78.14 3,822,250 +0.99(+1.28%)
May 27, 2008 74.82 77.56 74.82 77.15 3,820,358 +2.44(+3.27%)
May 26, 2008 76.21 76.25 74.49 74.71 0 +0.00(+0.00%)
May 23, 2008 76.21 76.25 74.49 74.71 3,272,244 -1.72(-2.25%)
May 22, 2008 75.63 77.17 75.58 76.43 2,261,291 +0.45(+0.59%)
May 21, 2008 77.27 77.72 75.75 75.98 5,503,616 -1.30(-1.68%)
May 20, 2008 77.97 78.29 76.99 77.28 3,008,834 -1.08(-1.37%)
May 19, 2008 78.29 79.66 77.92 78.35 2,220,451 +0.10(+0.13%)
May 16, 2008 77.81 78.68 77.08 78.25 3,107,242 +0.08(+0.10%)
May 15, 2008 78.24 78.67 77.05 78.17 2,782,556 -0.18(-0.23%)
May 14, 2008 77.29 78.96 77.29 78.35 2,680,764 +1.26(+1.63%)
May 13, 2008 77.91 78.55 76.69 77.10 3,360,415 -0.77(-0.98%)
May 12, 2008 75.63 78.38 75.36 77.86 5,624,169 +0.11(+0.14%)
May 09, 2008 79.76 79.77 77.61 77.75 4,111,239 -2.44(-3.05%)
May 08, 2008 81.55 81.93 79.97 80.19 2,701,445 -0.46(-0.58%)
May 07, 2008 83.89 84.00 80.64 80.66 2,930,765 -3.37(-4.01%)
May 06, 2008 81.15 84.20 81.02 84.03 2,284,079 +1.90(+2.32%)
May 05, 2008 82.57 83.29 82.11 82.13 2,039,242 -1.20(-1.45%)
May 02, 2008 85.26 85.57 82.69 83.33 3,118,184 -1.54(-1.81%)
May 01, 2008 82.24 85.12 81.68 84.87 3,018,041 +2.39(+2.90%)
Apr 30, 2008 83.72 84.30 82.48 82.48 2,703,026 -1.28(-1.53%)
Apr 29, 2008 82.58 84.31 81.76 83.76 2,703,528 +1.55(+1.88%)
Apr 28, 2008 81.52 82.83 80.37 82.22 2,368,362 +0.95(+1.16%)
Apr 25, 2008 81.74 81.83 80.19 81.27 2,098,494 -0.25(-0.31%)
Apr 24, 2008 80.44 81.95 79.88 81.52 1,951,461 +1.36(+1.70%)
Apr 23, 2008 80.66 81.61 79.80 80.16 2,105,707 -0.34(-0.43%)
Apr 22, 2008 81.81 82.09 79.95 80.50 2,573,556 -1.62(-1.97%)
Apr 21, 2008 83.03 83.03 81.73 82.12 2,434,536 -1.08(-1.30%)
Apr 18, 2008 83.11 83.71 82.53 83.21 2,808,233 +1.51(+1.84%)
Apr 17, 2008 83.08 83.29 80.91 81.70 1,821,830 -1.78(-2.13%)
Apr 16, 2008 81.60 83.64 81.05 83.48 2,235,238 +2.89(+3.59%)
Apr 15, 2008 80.21 80.87 79.33 80.59 1,571,684 +0.73(+0.92%)
Apr 14, 2008 79.63 80.40 79.28 79.86 1,375,371 -0.07(-0.09%)
Apr 11, 2008 80.04 81.66 79.68 79.93 3,014,429 -1.24(-1.53%)
Apr 10, 2008 80.01 81.63 79.58 81.17 2,404,529 +1.06(+1.32%)
Apr 09, 2008 81.05 81.85 79.89 80.11 4,658,409 -2.53(-3.06%)
Apr 08, 2008 82.40 82.81 81.38 82.64 2,843,446 -0.37(-0.45%)
Apr 07, 2008 83.78 84.12 82.29 83.01 2,084,923 -0.34(-0.40%)
Apr 04, 2008 83.78 84.36 82.76 83.34 2,410,725 -0.69(-0.82%)
Apr 03, 2008 82.68 84.44 82.42 84.03 2,544,658 +0.29(+0.35%)
Apr 02, 2008 84.07 85.18 83.30 83.74 3,399,150 -0.33(-0.39%)
Apr 01, 2008 80.79 84.07 80.78 84.07 7,182,457 +4.34(+5.44%)
Mar 31, 2008 78.34 80.13 77.92 79.73 2,883,458 +1.20(+1.53%)
Mar 28, 2008 78.77 79.64 78.16 78.53 2,290,791 -0.39(-0.49%)
Mar 27, 2008 78.53 79.51 77.90 78.91 3,604,354 +0.40(+0.51%)
Mar 26, 2008 78.29 78.87 77.65 78.51 2,288,585 -0.17(-0.22%)
Mar 25, 2008 78.29 79.09 77.00 78.68 2,936,062 +0.59(+0.75%)
Mar 24, 2008 75.02 79.14 74.89 78.09 3,874,706 +3.23(+4.31%)
Mar 21, 2008 72.29 74.88 72.10 74.87 4,939,832 +0.00(+0.00%)
Mar 20, 2008 72.29 74.88 72.10 74.87 4,939,832 +0.68(+0.92%)
Mar 19, 2008 75.52 76.56 74.19 74.19 3,449,066 -0.59(-0.79%)
Mar 18, 2008 72.23 74.78 71.80 74.78 3,996,318 +3.76(+5.29%)
Mar 17, 2008 71.37 72.61 70.98 71.02 5,427,639 -1.94(-2.65%)
Mar 14, 2008 75.32 75.56 71.92 72.96 4,964,212 -1.95(-2.61%)
Mar 13, 2008 73.84 75.47 73.73 74.91 5,378,402 +0.01(+0.01%)
Mar 12, 2008 75.20 76.49 73.86 74.90 3,130,679 -0.95(-1.25%)
Mar 11, 2008 74.60 75.85 73.48 75.85 3,013,582 +2.74(+3.75%)
Mar 10, 2008 74.81 75.53 73.04 73.10 3,223,171 -1.49(-2.00%)
Mar 07, 2008 75.99 76.19 74.21 74.59 3,467,490 -1.85(-2.42%)
Mar 06, 2008 77.50 77.56 76.12 76.44 2,731,631 -1.29(-1.66%)
Mar 05, 2008 77.78 79.24 76.92 77.73 3,784,913 +0.03(+0.04%)
Mar 04, 2008 75.90 77.91 75.38 77.70 3,867,666 +0.94(+1.22%)
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.