Skip to main content

FedEx Corp (NY: FDX )

288.64 +0.76 (+0.26%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 84.44 85.95 84.33 84.52 2,592,217 -0.16(-0.19%)
May 30, 2013 84.88 85.19 84.12 84.68 3,359,770 -0.03(-0.03%)
May 29, 2013 84.64 85.54 84.29 84.71 2,787,957 +0.02(+0.02%)
May 28, 2013 86.70 86.94 84.20 84.69 4,762,994 -1.13(-1.32%)
May 24, 2013 86.57 86.57 85.41 85.82 2,898,702 -1.12(-1.29%)
May 23, 2013 86.53 87.48 85.98 86.94 1,857,613 -0.48(-0.55%)
May 22, 2013 89.56 90.28 86.85 87.43 3,706,458 -2.21(-2.47%)
May 21, 2013 88.95 90.41 88.83 89.64 3,194,950 +0.87(+0.98%)
May 20, 2013 87.78 89.10 87.38 88.77 2,725,189 +0.99(+1.13%)
May 17, 2013 87.25 87.80 86.73 87.78 2,534,080 +0.97(+1.12%)
May 16, 2013 87.94 88.43 86.62 86.80 2,024,624 -1.18(-1.34%)
May 15, 2013 88.20 88.50 87.55 87.98 2,341,622 +1.30(+1.50%)
May 13, 2013 87.59 87.69 86.61 86.68 2,334,203 -1.16(-1.32%)
May 10, 2013 87.86 88.75 87.40 87.84 2,597,541 -0.27(-0.31%)
May 09, 2013 89.11 89.57 87.93 88.11 3,139,217 -1.33(-1.49%)
May 08, 2013 86.92 89.57 86.68 89.44 5,554,988 +2.13(+2.44%)
May 07, 2013 84.78 87.38 84.67 87.31 5,345,443 +2.89(+3.42%)
May 06, 2013 83.28 84.92 83.12 84.42 3,471,537 +1.50(+1.81%)
May 03, 2013 81.57 83.38 80.97 82.92 2,641,289 +1.96(+2.42%)
May 02, 2013 80.92 81.69 80.87 80.97 2,741,926 +0.25(+0.32%)
May 01, 2013 82.17 82.49 80.57 80.71 2,731,698 -1.76(-2.14%)
Apr 30, 2013 82.33 82.85 81.67 82.48 2,258,347 +0.23(+0.28%)
Apr 29, 2013 82.86 82.98 82.03 82.25 2,141,615 -0.38(-0.46%)
Apr 26, 2013 82.97 82.94 82.59 82.63 1,883,572 -0.11(-0.13%)
Apr 25, 2013 83.00 83.29 81.79 82.73 2,652,133 -0.14(-0.17%)
Apr 24, 2013 83.08 84.35 82.82 82.87 3,483,832 +1.13(+1.38%)
Apr 23, 2013 81.54 81.76 80.74 81.74 2,893,153 +0.59(+0.72%)
Apr 22, 2013 81.30 81.46 79.79 81.15 1,805,789 +0.10(+0.12%)
Apr 19, 2013 81.06 81.48 80.45 81.06 2,166,822 +0.46(+0.57%)
Apr 18, 2013 81.75 82.20 79.49 80.60 5,644,874 -1.97(-2.39%)
Apr 17, 2013 82.85 83.38 82.11 82.57 2,603,864 -0.89(-1.07%)
Apr 16, 2013 83.69 83.92 83.09 83.47 2,641,576 +0.38(+0.45%)
Apr 15, 2013 83.86 84.30 82.70 83.09 3,541,994 -1.42(-1.68%)
Apr 12, 2013 84.64 85.05 84.10 84.51 1,581,352 -0.29(-0.34%)
Apr 11, 2013 85.86 85.98 84.71 84.80 2,320,691 -1.13(-1.32%)
Apr 10, 2013 83.78 86.18 83.73 85.93 3,577,614 +2.29(+2.74%)
Apr 09, 2013 83.60 84.06 83.06 83.64 2,588,079 +0.08(+0.09%)
Apr 08, 2013 83.65 84.25 83.39 83.56 2,317,083 -0.22(-0.26%)
Apr 05, 2013 83.27 84.09 82.64 83.78 3,280,754 -0.42(-0.50%)
Apr 04, 2013 84.69 85.32 84.19 84.21 2,563,375 -0.26(-0.31%)
Apr 03, 2013 85.23 85.68 84.29 84.47 3,342,759 -0.74(-0.86%)
Apr 02, 2013 85.80 86.17 84.94 85.21 2,096,004 -0.58(-0.67%)
Apr 01, 2013 86.34 87.32 85.59 85.78 2,337,431 -0.37(-0.43%)
Mar 28, 2013 85.35 86.35 85.28 86.15 2,530,104 +0.48(+0.56%)
Mar 27, 2013 85.35 85.70 84.77 85.67 2,662,010 -0.06(-0.07%)
Mar 26, 2013 85.39 86.26 85.24 85.73 2,888,730 +0.61(+0.72%)
Mar 25, 2013 86.42 86.56 84.29 85.12 3,317,153 -1.28(-1.48%)
Mar 22, 2013 85.12 86.77 85.09 86.40 6,132,320 +1.74(+2.05%)
Mar 21, 2013 86.66 86.85 83.61 84.66 10,441,673 -2.31(-2.65%)
Mar 20, 2013 89.49 89.93 86.70 86.97 13,198,871 -6.43(-6.89%)
Mar 19, 2013 94.22 94.73 93.00 93.40 3,019,966 -0.73(-0.77%)
Mar 18, 2013 94.60 95.11 93.74 94.13 2,034,908 -1.56(-1.63%)
Mar 15, 2013 95.29 95.73 94.79 95.69 2,393,460 +0.20(+0.21%)
Mar 14, 2013 94.76 95.49 94.61 95.49 1,652,668 +0.85(+0.90%)
Mar 13, 2013 93.46 94.93 93.42 94.64 1,610,322 +1.26(+1.35%)
Mar 12, 2013 94.29 94.47 93.00 93.37 1,446,051 -0.86(-0.91%)
Mar 11, 2013 94.48 96.21 93.23 94.23 1,564,701 -0.34(-0.36%)
Mar 08, 2013 94.39 94.71 93.89 94.58 1,363,040 +0.74(+0.79%)
Mar 07, 2013 94.58 94.75 93.51 93.84 1,990,816 -0.82(-0.87%)
Mar 06, 2013 95.57 95.92 94.43 94.66 1,959,423 +0.11(+0.12%)
Mar 05, 2013 93.60 95.60 93.53 94.55 2,074,775 +1.85(+1.99%)
Mar 04, 2013 92.24 92.77 91.65 92.70 1,073,566 +0.37(+0.40%)
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.