FedEx Corp (NY: FDX )

243.24 +16.26 (+7.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 60.00 65.79 59.12 65.37 5,286,958 +4.36(+7.15%)
Oct 30, 2008 59.38 61.24 59.01 61.01 3,873,566 +2.93(+5.04%)
Oct 29, 2008 58.16 61.07 57.73 58.08 4,070,593 -0.08(-0.14%)
Oct 28, 2008 56.29 58.28 53.90 58.16 3,483,172 +3.22(+5.86%)
Oct 27, 2008 56.45 57.96 54.94 54.94 2,788,787 -1.87(-3.29%)
Oct 24, 2008 56.59 59.03 56.03 56.81 4,015,478 -3.19(-5.32%)
Oct 23, 2008 58.26 61.45 57.66 60.00 5,891,292 +2.00(+3.45%)
Oct 22, 2008 61.98 62.04 56.36 58.00 5,150,903 -4.44(-7.11%)
Oct 21, 2008 63.10 65.56 61.97 62.44 3,122,362 -1.72(-2.68%)
Oct 20, 2008 63.22 64.87 62.08 64.16 2,865,167 +1.61(+2.57%)
Oct 17, 2008 64.87 66.27 62.17 62.55 4,505,547 -3.69(-5.57%)
Oct 16, 2008 64.50 66.82 60.90 66.24 4,197,310 +0.98(+1.50%)
Oct 15, 2008 69.19 70.23 65.00 65.26 3,357,402 -5.49(-7.76%)
Oct 14, 2008 75.25 75.80 69.56 70.75 4,516,288 -2.95(-4.00%)
Oct 13, 2008 70.00 73.87 68.95 73.70 4,282,058 +5.34(+7.81%)
Oct 10, 2008 64.09 70.50 61.68 68.36 7,481,835 +1.56(+2.34%)
Oct 09, 2008 71.76 72.89 66.00 66.80 5,116,692 -4.17(-5.88%)
Oct 08, 2008 71.75 75.30 70.32 70.97 7,513,993 -3.69(-4.94%)
Oct 07, 2008 78.61 78.61 74.50 74.66 3,934,589 -2.68(-3.47%)
Oct 06, 2008 76.27 78.24 74.62 77.34 4,936,706 -0.66(-0.85%)
Oct 03, 2008 78.44 81.05 77.61 78.00 0 +0.50(+0.65%)
Oct 02, 2008 80.45 80.60 76.72 77.50 3,844,434 -3.24(-4.01%)
Oct 01, 2008 78.39 81.47 78.10 80.74 3,392,515 +1.70(+2.15%)
Sep 30, 2008 81.36 81.56 78.79 79.04 3,241,927 -0.57(-0.72%)
Sep 29, 2008 80.28 81.40 78.69 79.61 4,227,575 -1.95(-2.39%)
Sep 26, 2008 80.56 82.23 80.27 81.56 0 -0.32(-0.39%)
Sep 25, 2008 83.09 84.21 81.31 81.88 2,999,269 -0.62(-0.75%)
Sep 24, 2008 84.65 85.73 81.96 82.50 3,640,123 -2.29(-2.70%)
Sep 23, 2008 86.01 87.15 84.28 84.79 2,909,687 -0.89(-1.04%)
Sep 22, 2008 88.99 89.88 85.14 85.68 3,943,637 -4.40(-4.88%)
Sep 19, 2008 96.01 96.99 89.60 90.08 0 -0.35(-0.39%)
Sep 18, 2008 88.36 91.68 85.68 90.43 6,119,138 +2.36(+2.68%)
Sep 17, 2008 89.88 90.98 87.21 88.07 4,536,627 -3.93(-4.27%)
Sep 16, 2008 88.64 92.00 88.46 92.00 4,941,527 +1.50(+1.66%)
Sep 15, 2008 89.00 92.43 89.00 90.50 4,022,217 -0.34(-0.37%)
Sep 12, 2008 89.30 90.96 88.64 90.84 3,242,103 +0.37(+0.41%)
Sep 11, 2008 86.46 90.63 86.46 90.47 3,151,510 +2.61(+2.97%)
Sep 10, 2008 87.48 89.10 86.16 87.86 5,667,553 +3.11(+3.67%)
Sep 09, 2008 84.63 86.79 84.39 84.75 4,707,346 -0.11(-0.13%)
Sep 08, 2008 83.97 85.09 83.31 84.86 2,793,356 +2.58(+3.14%)
Sep 05, 2008 82.30 82.81 80.52 82.28 0 -0.52(-0.63%)
Sep 04, 2008 84.01 85.25 82.30 82.80 2,327,571 -2.21(-2.60%)
Sep 03, 2008 84.72 85.89 84.00 85.01 2,238,010 +0.34(+0.40%)
Sep 02, 2008 86.08 87.93 84.05 84.67 3,718,760 +1.85(+2.23%)
Aug 29, 2008 83.48 84.23 82.49 82.82 1,681,553 -1.11(-1.32%)
Aug 28, 2008 81.93 84.27 81.81 83.93 2,140,694 +2.41(+2.96%)
Aug 27, 2008 81.05 82.07 79.71 81.52 2,025,229 +0.64(+0.79%)
Aug 26, 2008 80.71 81.58 79.81 80.88 2,883,791 -0.03(-0.04%)
Aug 25, 2008 82.36 83.11 80.22 80.91 2,189,277 -1.77(-2.14%)
Aug 22, 2008 81.54 82.94 81.24 82.68 2,014,363 +1.41(+1.73%)
Aug 21, 2008 80.76 81.31 79.92 81.27 2,538,561 -0.91(-1.11%)
Aug 20, 2008 82.70 84.13 81.04 82.18 2,468,833 -0.73(-0.88%)
Aug 19, 2008 85.06 85.72 82.45 82.91 3,476,493 -3.01(-3.50%)
Aug 18, 2008 87.49 87.84 85.49 85.92 1,724,086 -1.93(-2.20%)
Aug 15, 2008 87.16 89.47 86.04 87.85 0 +0.89(+1.02%)
Aug 14, 2008 84.63 87.06 84.44 86.96 2,366,116 +2.14(+2.52%)
Aug 13, 2008 87.51 87.51 82.85 84.82 3,379,759 -2.81(-3.21%)
Aug 12, 2008 87.59 88.44 86.35 87.63 2,420,179 -0.34(-0.39%)
Aug 11, 2008 87.46 90.16 86.54 87.97 3,534,024 -0.19(-0.22%)
Aug 08, 2008 84.71 88.57 84.71 88.16 4,126,278 +4.94(+5.94%)
Aug 07, 2008 82.22 85.00 81.40 83.22 2,498,692 +0.26(+0.31%)
Aug 06, 2008 82.63 83.39 81.25 82.96 2,436,256 -1.03(-1.23%)
Aug 05, 2008 79.21 84.31 79.21 83.99 4,441,419 +5.32(+6.76%)
Aug 04, 2008 77.43 79.55 77.05 78.67 2,421,400 +1.33(+1.72%)
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.