FedEx Corp (NY: FDX )

178.02 +4.81 (+2.78%)
Streaming Delayed Price Updated: 3:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 73.89 75.53 73.17 75.34 3,408,873 +1.40(+1.90%)
Feb 25, 2010 72.48 74.01 71.35 73.93 3,383,039 +0.09(+0.12%)
Feb 24, 2010 72.65 74.32 72.65 73.85 3,468,963 +1.41(+1.95%)
Feb 23, 2010 72.94 73.88 71.93 72.43 2,494,541 -0.77(-1.06%)
Feb 22, 2010 73.11 73.90 72.46 73.21 2,496,199 +0.53(+0.73%)
Feb 19, 2010 71.20 73.28 71.20 72.67 3,375,123 +1.48(+2.07%)
Feb 18, 2010 70.78 71.45 70.55 71.20 1,928,567 +0.14(+0.20%)
Feb 17, 2010 71.02 71.54 70.16 71.05 2,795,072 -0.03(-0.04%)
Feb 16, 2010 70.15 71.29 70.15 71.08 2,980,441 +1.26(+1.81%)
Feb 12, 2010 69.69 69.82 69.82 69.82 3,264,899 -0.87(-1.23%)
Feb 11, 2010 69.67 70.91 68.83 70.69 2,557,011 +1.10(+1.58%)
Feb 10, 2010 70.36 70.48 68.90 69.59 2,471,421 -0.83(-1.17%)
Feb 09, 2010 68.68 70.86 68.41 70.41 5,281,601 +2.37(+3.49%)
Feb 08, 2010 68.28 69.13 66.94 68.04 3,337,802 -0.12(-0.18%)
Feb 05, 2010 70.09 70.44 66.81 68.17 6,227,474 -1.92(-2.74%)
Feb 04, 2010 72.32 72.65 70.00 70.09 4,308,952 -2.91(-3.98%)
Feb 03, 2010 72.58 73.64 71.92 72.99 2,918,007 -0.19(-0.26%)
Feb 02, 2010 72.06 73.37 71.43 73.18 3,619,715 +2.17(+3.06%)
Feb 01, 2010 70.05 71.76 70.01 71.01 3,439,116 +1.36(+1.96%)
Jan 29, 2010 70.82 71.73 69.60 69.64 3,532,279 -0.64(-0.91%)
Jan 28, 2010 71.98 71.98 70.28 70.28 2,230,208 -1.20(-1.68%)
Jan 27, 2010 71.77 71.79 69.87 71.48 3,964,856 -0.30(-0.42%)
Jan 26, 2010 71.52 72.20 70.67 71.78 2,556,372 +0.06(+0.09%)
Jan 25, 2010 72.19 72.19 70.35 71.72 2,113,375 +0.36(+0.50%)
Jan 22, 2010 72.28 72.76 71.28 71.37 2,870,915 -1.16(-1.61%)
Jan 21, 2010 74.97 75.09 72.26 72.53 3,223,802 -2.19(-2.93%)
Jan 20, 2010 75.33 75.37 73.85 74.72 3,142,305 -1.64(-2.14%)
Jan 19, 2010 75.53 76.67 75.53 76.35 2,575,364 +0.70(+0.93%)
Jan 15, 2010 76.74 75.65 75.65 75.65 4,916,137 -1.05(-1.37%)
Jan 14, 2010 76.07 76.84 75.63 76.70 2,367,407 +0.42(+0.55%)
Jan 13, 2010 77.29 77.62 75.69 76.28 3,212,710 -0.68(-0.88%)
Jan 12, 2010 76.83 78.82 76.09 76.96 3,763,348 -0.60(-0.77%)
Jan 11, 2010 76.08 78.48 75.91 77.55 6,898,695 +2.01(+2.66%)
Jan 08, 2010 74.73 75.78 73.73 75.54 4,895,222 +1.83(+2.48%)
Jan 07, 2010 74.53 74.53 73.24 73.71 3,479,940 -0.81(-1.09%)
Jan 06, 2010 74.96 75.66 74.32 74.52 2,802,500 -0.62(-0.83%)
Jan 05, 2010 74.17 75.19 73.45 75.14 2,805,051 +0.97(+1.31%)
Jan 04, 2010 74.85 75.55 73.87 74.17 3,617,118 +0.00(+0.00%)
Dec 31, 2009 74.85 74.17 74.17 74.17 2,232,327 -1.53(-2.02%)
Dec 30, 2009 75.55 75.77 74.97 75.70 1,787,632 +0.01(+0.01%)
Dec 29, 2009 73.80 75.85 73.64 75.69 3,280,790 +1.90(+2.58%)
Dec 28, 2009 73.37 74.17 73.20 73.79 2,389,879 +0.40(+0.55%)
Dec 24, 2009 74.66 75.01 73.20 73.39 1,640,436 -1.06(-1.42%)
Dec 23, 2009 74.01 74.66 73.65 74.45 2,442,683 +0.23(+0.31%)
Dec 22, 2009 75.22 75.92 74.02 74.22 3,999,367 -1.08(-1.44%)
Dec 21, 2009 75.93 76.62 74.76 75.30 4,092,515 -0.20(-0.27%)
Dec 18, 2009 75.63 76.23 74.25 75.51 5,404,710 +0.43(+0.57%)
Dec 17, 2009 76.88 77.42 75.01 75.08 9,449,518 -5.45(-6.77%)
Dec 16, 2009 81.72 82.30 79.77 80.53 3,938,140 -0.68(-0.83%)
Dec 15, 2009 80.41 81.77 80.00 81.21 5,539,734 +0.71(+0.88%)
Dec 14, 2009 79.46 80.57 79.41 80.49 2,975,186 +2.33(+2.98%)
Dec 11, 2009 78.16 79.06 77.85 78.17 2,042,387 -0.09(-0.11%)
Dec 10, 2009 79.34 80.01 77.93 78.25 2,673,418 -0.85(-1.08%)
Dec 09, 2009 80.31 80.31 78.31 79.11 3,813,407 -0.78(-0.98%)
Dec 08, 2009 79.53 80.55 79.12 79.89 7,725,353 +2.10(+2.70%)
Dec 07, 2009 78.23 78.61 77.68 77.79 2,554,899 -0.36(-0.47%)
Dec 04, 2009 77.40 78.25 76.49 78.16 3,292,771 +1.77(+2.32%)
Dec 03, 2009 77.87 78.11 76.25 76.39 3,652,339 -1.03(-1.33%)
Dec 02, 2009 76.33 77.58 76.03 77.42 2,784,695 +1.08(+1.42%)
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.