FedEx Corp (NY: FDX )

231.93 +6.96 (+3.09%)
Streaming Delayed Price Updated: 12:17 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 90.14 90.22 89.01 89.17 2,865,047 -1.45(-1.60%)
Dec 28, 2007 91.61 92.60 89.47 90.62 2,736,664 -1.28(-1.39%)
Dec 27, 2007 92.71 92.86 91.65 91.90 2,680,504 -1.01(-1.09%)
Dec 26, 2007 92.00 93.20 91.85 92.91 2,841,156 +0.78(+0.85%)
Dec 24, 2007 93.21 94.00 91.77 92.13 2,206,065 -2.16(-2.29%)
Dec 21, 2007 92.61 95.48 92.61 94.29 3,756,786 +0.66(+0.70%)
Dec 20, 2007 95.12 95.12 92.87 93.63 2,781,762 -1.00(-1.06%)
Dec 19, 2007 96.77 96.77 94.41 94.63 2,021,378 -2.13(-2.20%)
Dec 18, 2007 96.50 96.86 95.75 96.76 2,070,950 +0.86(+0.90%)
Dec 17, 2007 95.31 96.68 95.04 95.90 2,390,650 -0.02(-0.02%)
Dec 14, 2007 95.83 97.56 95.81 95.92 2,568,467 -1.27(-1.31%)
Dec 13, 2007 95.40 97.33 95.26 97.19 2,355,716 -0.78(-0.80%)
Dec 12, 2007 99.75 100.69 96.71 97.97 2,182,237 +0.30(+0.31%)
Dec 11, 2007 100.82 101.21 97.67 97.67 2,238,477 -3.20(-3.17%)
Dec 10, 2007 100.30 101.53 99.75 100.87 1,926,928 +0.65(+0.65%)
Dec 07, 2007 98.87 100.70 98.87 100.22 1,784,169 +1.73(+1.76%)
Dec 06, 2007 97.84 98.56 96.90 98.49 1,165,225 +1.11(+1.14%)
Dec 05, 2007 98.31 98.31 96.59 97.38 1,771,580 +0.17(+0.17%)
Dec 04, 2007 96.86 98.28 96.57 97.21 1,856,744 -0.04(-0.04%)
Dec 03, 2007 97.48 98.81 96.99 97.25 2,228,191 -1.22(-1.24%)
Nov 30, 2007 97.15 98.90 96.04 98.47 3,192,233 +2.28(+2.37%)
Nov 29, 2007 96.62 96.97 95.70 96.19 1,956,099 -0.93(-0.96%)
Nov 28, 2007 93.25 97.58 93.11 97.12 3,489,495 +3.91(+4.19%)
Nov 27, 2007 92.31 93.21 91.10 93.21 2,757,219 +1.56(+1.70%)
Nov 26, 2007 93.42 94.60 91.40 91.65 2,343,947 -1.95(-2.08%)
Nov 23, 2007 92.13 93.60 92.13 93.60 872,302 +1.89(+2.06%)
Nov 21, 2007 92.40 93.88 91.56 91.71 3,165,778 -1.64(-1.76%)
Nov 20, 2007 93.91 95.54 92.17 93.35 3,493,554 -0.70(-0.74%)
Nov 19, 2007 96.00 96.49 92.80 94.05 4,100,162 -2.75(-2.84%)
Nov 16, 2007 97.84 98.39 96.10 96.80 6,216,299 -4.57(-4.51%)
Nov 15, 2007 100.65 102.65 100.57 101.37 1,865,617 +0.21(+0.21%)
Nov 14, 2007 102.36 102.84 100.79 101.16 1,634,022 -0.79(-0.77%)
Nov 13, 2007 100.52 102.05 99.88 101.95 2,021,250 +2.47(+2.48%)
Nov 12, 2007 100.41 101.37 99.00 99.48 2,273,707 -0.26(-0.26%)
Nov 09, 2007 101.51 102.35 99.72 99.74 2,536,027 -2.70(-2.64%)
Nov 08, 2007 101.00 103.02 99.56 102.44 2,976,463 +1.80(+1.79%)
Nov 07, 2007 102.41 103.06 100.53 100.64 1,793,018 -3.19(-3.07%)
Nov 06, 2007 102.65 103.94 102.55 103.83 1,177,459 +1.24(+1.21%)
Nov 05, 2007 101.45 103.57 101.28 102.59 1,503,679 +0.16(+0.16%)
Nov 02, 2007 101.50 104.00 100.48 102.43 2,357,500 +1.22(+1.21%)
Nov 01, 2007 102.65 103.00 101.06 101.21 1,956,200 -2.13(-2.06%)
Oct 31, 2007 103.70 104.25 102.45 103.34 2,180,100 +0.11(+0.11%)
Oct 30, 2007 103.00 103.86 102.70 103.23 1,216,100 -0.16(-0.15%)
Oct 29, 2007 104.50 105.00 102.89 103.39 1,199,897 -0.55(-0.53%)
Oct 26, 2007 104.53 104.54 102.68 103.94 1,686,600 +0.64(+0.62%)
Oct 25, 2007 104.51 104.51 101.89 103.30 3,014,722 -0.90(-0.86%)
Oct 24, 2007 103.52 104.78 102.44 104.20 2,323,900 -0.02(-0.02%)
Oct 23, 2007 103.75 104.33 103.19 104.22 1,637,400 +1.19(+1.16%)
Oct 22, 2007 101.90 103.63 101.90 103.03 3,303,600 -0.29(-0.28%)
Oct 19, 2007 104.88 105.06 103.19 103.32 2,605,100 -1.99(-1.89%)
Oct 18, 2007 104.64 105.45 104.16 105.31 1,269,700 +0.44(+0.42%)
Oct 17, 2007 106.00 106.32 103.40 104.87 1,873,200 -0.02(-0.02%)
Oct 16, 2007 105.13 106.55 104.67 104.89 1,745,200 -0.89(-0.84%)
Oct 15, 2007 107.41 107.54 105.16 105.78 1,919,500 -1.73(-1.61%)
Oct 12, 2007 106.39 107.92 106.20 107.51 1,447,488 +1.12(+1.05%)
Oct 11, 2007 107.34 108.14 105.35 106.39 1,993,000 -0.90(-0.84%)
Oct 10, 2007 107.11 107.70 106.71 107.29 1,571,800 +0.18(+0.17%)
Oct 09, 2007 106.27 107.70 106.27 107.11 2,122,200 +1.01(+0.95%)
Oct 08, 2007 106.30 106.47 105.00 106.10 1,017,600 +0.04(+0.04%)
Oct 05, 2007 105.41 106.50 104.36 106.06 2,323,300 +1.31(+1.25%)
Oct 04, 2007 105.50 105.62 104.32 104.75 1,239,400 -0.54(-0.51%)
Oct 03, 2007 106.20 106.38 104.58 105.29 1,741,400 -1.21(-1.14%)
Oct 02, 2007 106.00 106.97 105.16 106.50 1,836,900 +0.30(+0.28%)
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.