Skip to main content

FedEx Corp (NY: FDX )

289.05 +1.17 (+0.40%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 70.01 70.18 67.80 68.01 3,767,574 -0.49(-0.72%)
Sep 29, 2008 69.08 70.04 67.71 68.50 4,913,035 -1.68(-2.39%)
Sep 26, 2008 69.32 70.76 69.07 70.18 0 -0.28(-0.39%)
Sep 25, 2008 71.50 72.46 69.97 70.46 3,485,571 -0.53(-0.75%)
Sep 24, 2008 72.84 73.77 70.53 70.99 4,230,333 -1.97(-2.70%)
Sep 23, 2008 74.01 74.99 72.52 72.96 3,381,464 -0.77(-1.04%)
Sep 22, 2008 76.57 77.34 73.26 73.73 4,583,059 -3.79(-4.88%)
Sep 19, 2008 82.61 83.46 77.10 77.51 0 -0.30(-0.39%)
Sep 18, 2008 76.03 78.89 73.73 77.81 7,111,296 +2.03(+2.68%)
Sep 17, 2008 77.34 78.29 75.04 75.78 5,272,197 -3.38(-4.27%)
Sep 16, 2008 76.27 79.16 76.12 79.16 5,742,747 +1.29(+1.66%)
Sep 15, 2008 76.58 79.53 76.58 77.87 4,674,380 -0.29(-0.37%)
Sep 12, 2008 76.84 78.27 76.27 78.17 3,767,778 +0.32(+0.41%)
Sep 11, 2008 74.40 77.99 74.40 77.85 3,662,496 +2.25(+2.97%)
Sep 10, 2008 75.27 76.67 74.14 75.60 6,586,491 +2.68(+3.67%)
Sep 09, 2008 72.82 74.68 72.62 72.93 5,470,596 -0.09(-0.13%)
Sep 08, 2008 72.25 73.22 71.69 73.02 3,246,271 +2.22(+3.14%)
Sep 05, 2008 70.82 71.26 69.29 70.80 0 -0.45(-0.63%)
Sep 04, 2008 72.29 73.36 70.82 71.25 2,704,964 -1.90(-2.60%)
Sep 03, 2008 72.90 73.91 72.28 73.15 2,600,881 +0.29(+0.40%)
Sep 02, 2008 74.07 75.66 72.32 72.86 4,321,721 +1.59(+2.23%)
Aug 29, 2008 71.83 72.48 70.98 71.27 1,954,200 -0.96(-1.32%)
Aug 28, 2008 70.50 72.51 70.40 72.22 2,487,786 +2.07(+2.96%)
Aug 27, 2008 69.74 70.62 68.59 70.15 2,353,600 +0.55(+0.79%)
Aug 26, 2008 69.45 70.20 68.67 69.60 3,351,369 -0.03(-0.04%)
Aug 25, 2008 70.87 71.51 69.03 69.62 2,544,247 -1.52(-2.14%)
Aug 22, 2008 70.16 71.37 69.91 71.14 2,340,972 +1.21(+1.73%)
Aug 21, 2008 69.49 69.97 68.77 69.93 2,950,164 -0.78(-1.11%)
Aug 20, 2008 71.16 72.39 69.73 70.71 2,869,130 -0.63(-0.88%)
Aug 19, 2008 73.19 73.76 70.95 71.34 4,040,172 -2.59(-3.50%)
Aug 18, 2008 75.28 75.58 73.56 73.93 2,003,629 -1.66(-2.20%)
Aug 15, 2008 75.00 76.99 74.04 75.59 0 +0.77(+1.02%)
Aug 14, 2008 72.82 74.91 72.66 74.83 2,749,758 +1.84(+2.52%)
Aug 13, 2008 75.30 75.30 71.29 72.99 3,927,754 -2.42(-3.21%)
Aug 12, 2008 75.37 76.10 74.30 75.40 2,812,587 -0.29(-0.39%)
Aug 11, 2008 75.26 77.58 74.47 75.70 4,107,031 -0.16(-0.22%)
Aug 08, 2008 72.89 76.21 72.89 75.86 4,795,314 +4.25(+5.94%)
Aug 07, 2008 70.75 73.14 70.04 71.61 2,903,830 +0.22(+0.31%)
Aug 06, 2008 71.10 71.76 69.91 71.39 2,831,271 -0.89(-1.23%)
Aug 05, 2008 68.16 72.55 68.16 72.27 5,161,552 +4.58(+6.76%)
Aug 04, 2008 66.63 68.45 66.30 67.69 2,814,006 +1.14(+1.72%)
Aug 01, 2008 67.98 67.98 65.49 66.55 3,020,660 -1.29(-1.90%)
Jul 31, 2008 67.71 69.12 67.69 67.84 2,643,916 -0.71(-1.03%)
Jul 30, 2008 69.48 70.16 67.65 68.55 4,671,212 -2.12(-3.00%)
Jul 29, 2008 70.66 70.66 67.06 70.66 2,889,811 +3.51(+5.23%)
Jul 28, 2008 67.81 68.85 67.08 67.15 1,918,665 -1.25(-1.82%)
Jul 25, 2008 68.85 69.64 67.85 68.40 2,172,880 -0.26(-0.38%)
Jul 24, 2008 71.58 71.59 68.34 68.66 3,749,778 -2.80(-3.91%)
Jul 23, 2008 69.70 71.82 69.58 71.45 4,419,297 +2.20(+3.18%)
Jul 22, 2008 66.34 69.31 66.34 69.25 3,590,703 +2.30(+3.43%)
Jul 21, 2008 68.71 68.71 66.64 66.95 2,957,098 -1.47(-2.15%)
Jul 18, 2008 67.95 68.92 67.28 68.43 3,898,614 +0.40(+0.59%)
Jul 17, 2008 66.44 68.31 64.79 68.02 6,337,029 +1.80(+2.72%)
Jul 16, 2008 62.81 66.43 62.35 66.22 5,252,661 +3.40(+5.41%)
Jul 15, 2008 62.29 64.10 61.38 62.82 3,603,747 -0.09(-0.15%)
Jul 14, 2008 63.92 64.42 62.43 62.92 2,842,691 -0.71(-1.11%)
Jul 11, 2008 63.82 64.67 62.66 63.62 3,302,801 -1.10(-1.70%)
Jul 10, 2008 64.96 65.68 63.94 64.73 2,847,196 -0.35(-0.54%)
Jul 09, 2008 66.89 66.89 64.97 65.08 3,662,213 -1.60(-2.40%)
Jul 08, 2008 64.82 66.70 64.77 66.68 3,807,422 +2.14(+3.32%)
Jul 07, 2008 64.97 66.43 63.90 64.54 3,834,879 +0.03(+0.04%)
Jul 04, 2008 64.25 65.47 63.68 64.51 2,283,195 +0.00(+0.00%)
Jul 03, 2008 64.25 65.47 63.68 64.51 2,283,195 +0.23(+0.36%)
Jul 02, 2008 66.08 66.56 64.27 64.28 3,331,170 -1.44(-2.19%)
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.