FedEx Corp (NY: FDX )

244.04 USD -1.68 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 85.05 85.95 84.48 85.69 1,931,200 +0.65(+0.76%)
Sep 29, 2004 85.15 85.15 84.13 85.04 1,429,100 -0.16(-0.19%)
Sep 28, 2004 85.54 85.73 84.70 85.20 1,102,800 -0.20(-0.23%)
Sep 27, 2004 84.65 85.65 84.31 85.40 1,665,700 +0.81(+0.96%)
Sep 24, 2004 83.50 85.02 83.50 84.59 1,895,100 +0.63(+0.75%)
Sep 23, 2004 84.20 84.83 83.71 83.96 2,615,400 -1.25(-1.47%)
Sep 22, 2004 87.18 87.50 84.63 85.21 4,713,000 -3.48(-3.92%)
Sep 21, 2004 87.85 88.80 87.53 88.69 2,225,800 +0.14(+0.16%)
Sep 20, 2004 88.01 88.90 87.80 88.55 1,862,500 +0.44(+0.50%)
Sep 17, 2004 87.40 88.11 87.33 88.11 2,052,200 +1.11(+1.28%)
Sep 16, 2004 86.07 87.00 85.80 87.00 1,081,600 +1.12(+1.30%)
Sep 15, 2004 86.33 86.53 85.77 85.88 1,218,600 -0.45(-0.52%)
Sep 14, 2004 86.50 86.51 85.72 86.33 1,500,700 -0.17(-0.20%)
Sep 13, 2004 85.98 86.67 85.58 86.50 1,425,800 +0.84(+0.98%)
Sep 10, 2004 84.65 85.83 84.40 85.66 2,080,600 +1.71(+2.04%)
Sep 09, 2004 84.10 84.20 83.54 83.95 1,071,300 +0.12(+0.14%)
Sep 08, 2004 83.91 84.19 83.68 83.83 920,000 -0.37(-0.44%)
Sep 07, 2004 83.50 84.34 83.50 84.20 1,232,200 +1.19(+1.43%)
Sep 03, 2004 83.25 83.52 82.66 83.01 841,400 -0.32(-0.38%)
Sep 02, 2004 82.50 83.49 82.41 83.33 1,513,800 +1.05(+1.28%)
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.