Skip to main content

FedEx Corp (NY: FDX )

289.22 +1.34 (+0.47%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 79.63 80.82 77.46 77.55 3,090,599 -2.21(-2.78%)
Apr 29, 2010 78.81 79.95 78.64 79.76 2,699,197 +1.50(+1.92%)
Apr 28, 2010 77.86 78.77 77.25 78.27 2,831,286 +0.97(+1.25%)
Apr 27, 2010 79.03 79.88 77.05 77.30 12,890 -2.40(-3.01%)
Apr 26, 2010 80.15 80.98 79.50 79.70 2,409,419 -0.27(-0.33%)
Apr 23, 2010 79.20 79.98 78.66 79.96 3,342,336 +0.95(+1.20%)
Apr 22, 2010 78.41 79.21 77.46 79.02 3,832,505 +0.18(+0.23%)
Apr 21, 2010 79.25 79.70 78.51 78.83 15,756 -0.47(-0.59%)
Apr 20, 2010 80.42 80.61 78.88 79.30 4,116,394 -0.44(-0.55%)
Apr 19, 2010 80.40 81.22 79.20 79.74 3,326,469 -1.14(-1.41%)
Apr 16, 2010 82.06 82.19 80.48 80.88 4,425,256 -1.51(-1.83%)
Apr 15, 2010 82.11 84.22 82.11 82.38 5,040,537 +1.39(+1.71%)
Apr 14, 2010 78.51 81.19 78.21 81.00 5,517,023 +2.83(+3.63%)
Apr 13, 2010 78.14 78.36 77.47 78.16 1,576,791 -0.09(-0.11%)
Apr 12, 2010 78.46 79.01 78.04 78.25 1,790,023 -0.38(-0.48%)
Apr 09, 2010 77.96 78.95 77.78 78.63 2,177,348 +0.47(+0.60%)
Apr 08, 2010 77.93 78.35 77.39 78.16 2,720,544 +0.04(+0.06%)
Apr 07, 2010 79.29 79.57 77.71 78.12 2,927,593 -1.46(-1.84%)
Apr 06, 2010 79.34 79.99 79.06 79.58 2,082,510 +0.06(+0.08%)
Apr 05, 2010 79.37 79.81 78.97 79.52 2,427,940 +0.11(+0.14%)
Apr 01, 2010 81.00 79.41 79.41 79.41 2,933,929 -1.06(-1.32%)
Mar 31, 2010 79.41 80.70 78.92 80.47 4,838,213 +0.49(+0.61%)
Mar 30, 2010 79.71 80.32 78.99 79.98 4,619,278 +0.52(+0.65%)
Mar 29, 2010 79.05 79.64 78.27 79.46 3,972,044 +0.76(+0.96%)
Mar 26, 2010 78.57 79.16 77.83 78.70 4,383,863 +0.35(+0.45%)
Mar 25, 2010 78.56 79.21 77.55 78.35 6,638,953 +0.60(+0.78%)
Mar 24, 2010 78.77 78.83 77.63 77.75 5,174,241 -1.20(-1.52%)
Mar 23, 2010 77.25 79.27 77.23 78.95 4,777,230 +1.68(+2.17%)
Mar 22, 2010 77.97 78.40 77.13 77.27 4,531,371 -1.18(-1.50%)
Mar 19, 2010 79.28 79.41 77.85 78.45 6,514,796 -1.40(-1.75%)
Mar 18, 2010 75.69 80.09 74.96 79.84 15,359,656 +2.47(+3.20%)
Mar 17, 2010 76.72 77.98 76.72 77.37 5,670,681 +1.01(+1.32%)
Mar 16, 2010 75.85 76.63 75.54 76.36 3,247,924 +0.69(+0.91%)
Mar 15, 2010 74.97 75.67 74.95 75.67 2,921,128 +1.42(+1.91%)
Mar 12, 2010 74.55 74.69 73.06 74.25 4,184,413 -0.27(-0.36%)
Mar 11, 2010 74.62 74.96 73.79 74.52 5,027,606 -0.75(-1.00%)
Mar 10, 2010 74.97 76.11 74.85 75.27 2,968,357 +0.44(+0.59%)
Mar 09, 2010 74.51 75.25 73.79 74.83 2,348,265 +0.25(+0.34%)
Mar 08, 2010 75.09 75.33 74.12 74.58 2,236,755 -0.24(-0.32%)
Mar 05, 2010 74.88 75.51 74.54 74.82 2,112,276 +0.51(+0.68%)
Mar 04, 2010 74.12 75.27 73.55 74.31 2,845,038 +0.19(+0.26%)
Mar 03, 2010 73.85 75.55 73.71 74.12 4,159,903 +0.63(+0.85%)
Mar 02, 2010 74.38 74.97 73.32 73.49 3,683,157 -0.34(-0.47%)
Mar 01, 2010 73.07 74.39 72.99 73.84 2,811,115 +0.90(+1.24%)
Feb 26, 2010 71.53 73.12 70.83 72.93 3,521,251 +1.36(+1.90%)
Feb 25, 2010 70.16 71.65 69.07 71.57 3,494,565 +0.09(+0.12%)
Feb 24, 2010 70.33 71.94 70.33 71.49 3,583,322 +1.37(+1.95%)
Feb 23, 2010 70.61 71.52 69.63 70.12 2,576,777 -0.75(-1.06%)
Feb 22, 2010 70.77 71.54 70.15 70.87 2,578,489 +0.52(+0.73%)
Feb 19, 2010 68.92 70.94 68.92 70.35 3,486,388 +1.43(+2.07%)
Feb 18, 2010 68.52 69.17 68.30 68.92 1,992,145 +0.14(+0.20%)
Feb 17, 2010 68.75 69.26 67.92 68.79 2,887,215 -0.03(-0.04%)
Feb 16, 2010 67.91 69.01 67.91 68.81 3,078,695 +1.22(+1.81%)
Feb 12, 2010 67.46 67.59 67.59 67.59 3,372,531 -0.84(-1.23%)
Feb 11, 2010 67.44 68.65 66.64 68.43 2,641,306 +1.07(+1.58%)
Feb 10, 2010 68.12 68.23 66.70 67.37 2,552,894 -0.80(-1.17%)
Feb 09, 2010 66.49 68.60 66.22 68.17 5,455,716 +2.30(+3.49%)
Feb 08, 2010 66.10 66.92 64.80 65.87 3,447,837 -0.12(-0.18%)
Feb 05, 2010 67.85 68.19 64.68 65.99 6,432,770 -1.86(-2.74%)
Feb 04, 2010 70.01 70.34 67.76 67.85 4,451,002 -2.81(-3.98%)
Feb 03, 2010 70.27 71.29 69.62 70.66 3,014,203 -0.18(-0.26%)
Feb 02, 2010 69.76 71.03 69.15 70.84 3,739,043 +2.10(+3.06%)
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.