Skip to main content

FedEx Corp (NY: FDX )

289.18 +1.30 (+0.45%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 71.71 71.71 69.67 69.70 3,153,675 -1.54(-2.16%)
Jun 29, 2005 70.72 71.73 70.30 71.24 5,080,075 +1.07(+1.52%)
Jun 28, 2005 69.13 70.29 69.13 70.17 2,908,313 +1.24(+1.80%)
Jun 27, 2005 68.92 69.73 68.51 68.93 2,907,616 +0.02(+0.02%)
Jun 24, 2005 70.12 70.12 68.44 68.91 5,917,049 -0.58(-0.83%)
Jun 23, 2005 73.78 73.78 69.35 69.49 13,990,519 -6.32(-8.34%)
Jun 22, 2005 76.09 76.39 75.07 75.81 1,314,680 -0.09(-0.12%)
Jun 21, 2005 75.98 76.23 75.20 75.91 2,579,265 +0.35(+0.47%)
Jun 20, 2005 75.27 75.88 74.43 75.56 2,555,205 +0.43(+0.57%)
Jun 17, 2005 75.30 75.43 74.62 75.13 1,895,250 +0.52(+0.70%)
Jun 16, 2005 74.42 74.73 73.66 74.60 1,914,544 +0.34(+0.45%)
Jun 15, 2005 73.97 74.52 73.04 74.27 2,827,998 +0.99(+1.35%)
Jun 14, 2005 74.77 74.81 73.17 73.28 2,428,863 -1.32(-1.76%)
Jun 13, 2005 74.34 75.45 73.65 74.59 2,015,200 +0.22(+0.30%)
Jun 10, 2005 75.10 75.37 74.34 74.37 3,550,718 -1.02(-1.35%)
Jun 09, 2005 76.57 76.58 73.46 75.38 6,963,354 -1.79(-2.32%)
Jun 08, 2005 77.52 77.58 76.95 77.17 2,341,574 -0.22(-0.29%)
Jun 07, 2005 78.23 78.49 77.36 77.40 1,812,145 -0.46(-0.60%)
Jun 06, 2005 77.91 78.18 77.54 77.86 1,199,612 -0.16(-0.21%)
Jun 03, 2005 78.16 78.66 77.80 78.03 1,296,432 -0.48(-0.61%)
Jun 02, 2005 77.61 78.64 77.32 78.51 1,386,743 +0.91(+1.18%)
Jun 01, 2005 76.84 78.03 76.31 77.60 2,114,693 +0.66(+0.86%)
May 31, 2005 77.34 77.47 76.43 76.93 1,695,915 -0.40(-0.51%)
May 27, 2005 77.72 77.84 76.97 77.33 1,350,014 -0.39(-0.50%)
May 26, 2005 76.76 78.06 76.57 77.72 1,750,543 +1.40(+1.84%)
May 25, 2005 76.30 76.49 75.79 76.31 1,398,366 +0.02(+0.02%)
May 24, 2005 76.34 76.50 75.26 76.30 2,202,330 -0.04(-0.06%)
May 23, 2005 76.12 77.29 75.98 76.34 1,526,219 +0.36(+0.48%)
May 20, 2005 76.98 77.05 75.61 75.98 1,428,469 -0.78(-1.02%)
May 19, 2005 76.67 77.17 76.06 76.76 982,029 +0.09(+0.12%)
May 18, 2005 75.50 76.92 75.21 76.67 1,530,171 +1.36(+1.81%)
May 17, 2005 73.99 75.51 73.65 75.31 1,602,350 +0.91(+1.23%)
May 16, 2005 73.11 74.44 73.03 74.40 2,102,605 +1.60(+2.20%)
May 13, 2005 73.42 73.56 72.29 72.80 2,477,447 -0.63(-0.86%)
May 12, 2005 75.37 75.41 72.88 73.42 2,428,631 -1.94(-2.58%)
May 11, 2005 75.40 76.27 74.75 75.37 2,673,877 +0.99(+1.33%)
May 10, 2005 75.02 75.26 74.21 74.38 1,858,521 -1.05(-1.39%)
May 09, 2005 74.89 75.75 74.59 75.43 1,548,768 +0.83(+1.12%)
May 06, 2005 75.15 75.36 74.29 74.59 1,055,022 -0.42(-0.56%)
May 05, 2005 74.46 75.37 74.44 75.01 1,677,086 +0.56(+0.75%)
May 04, 2005 73.22 74.52 72.80 74.46 1,862,706 +1.43(+1.96%)
May 03, 2005 73.91 74.15 72.99 73.03 1,646,982 -0.96(-1.30%)
May 02, 2005 72.96 73.99 72.79 73.99 1,879,559 +0.90(+1.24%)
Apr 29, 2005 72.27 73.09 71.79 73.09 1,464,733 +1.11(+1.54%)
Apr 28, 2005 72.52 73.23 71.93 71.98 1,691,266 -1.23(-1.68%)
Apr 27, 2005 72.70 73.56 71.63 73.21 2,352,267 +0.40(+0.54%)
Apr 26, 2005 74.07 74.35 72.72 72.81 2,068,433 -1.15(-1.56%)
Apr 25, 2005 73.66 74.84 73.66 73.97 1,537,028 +0.31(+0.42%)
Apr 22, 2005 74.42 74.84 73.17 73.66 2,761,398 -1.28(-1.71%)
Apr 21, 2005 73.08 75.10 72.74 74.94 2,869,725 +2.93(+4.07%)
Apr 20, 2005 72.92 73.02 71.50 72.00 2,938,765 -1.17(-1.60%)
Apr 19, 2005 73.02 73.48 72.27 73.17 2,234,875 +0.25(+0.34%)
Apr 18, 2005 72.44 73.58 71.63 72.92 2,841,829 +0.70(+0.96%)
Apr 15, 2005 73.78 74.58 71.70 72.23 4,829,948 -1.92(-2.59%)
Apr 14, 2005 76.79 76.95 73.71 74.15 4,226,248 -2.64(-3.44%)
Apr 13, 2005 78.65 78.65 76.24 76.79 2,223,949 -2.21(-2.80%)
Apr 12, 2005 77.86 79.19 76.67 79.00 2,539,979 +0.97(+1.25%)
Apr 11, 2005 78.64 79.12 77.95 78.03 1,581,893 -0.28(-0.36%)
Apr 08, 2005 79.81 79.82 78.16 78.31 1,785,412 -1.63(-2.03%)
Apr 07, 2005 80.06 80.27 79.15 79.94 1,665,230 -0.17(-0.21%)
Apr 06, 2005 79.93 80.91 79.70 80.11 1,044,212 +0.19(+0.24%)
Apr 05, 2005 79.90 80.50 79.62 79.92 932,747 +0.01(+0.01%)
Apr 04, 2005 79.45 80.19 78.73 79.91 1,595,260 +0.46(+0.57%)
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.