Skip to main content

FedEx Corp (NY: FDX )

298.54 +1.20 (+0.40%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 76.17 76.41 75.71 76.11 1,708,910 +0.38(+0.50%)
Aug 30, 2012 76.00 76.13 75.46 75.73 2,085,680 -0.38(-0.50%)
Aug 29, 2012 75.89 76.37 75.73 76.11 1,745,712 -0.32(-0.42%)
Aug 27, 2012 77.46 77.53 76.28 76.44 1,269,011 -0.93(-1.20%)
Aug 24, 2012 76.90 77.63 76.59 77.36 1,091,880 +0.18(+0.24%)
Aug 23, 2012 77.77 77.96 76.83 77.18 1,208,244 -0.59(-0.76%)
Aug 22, 2012 78.18 78.46 77.68 77.77 1,629,426 -0.67(-0.85%)
Aug 21, 2012 78.19 79.15 77.98 78.44 2,238,372 +0.29(+0.37%)
Aug 20, 2012 77.86 78.26 77.58 78.16 2,092,523 -0.02(-0.02%)
Aug 17, 2012 78.06 78.76 77.91 78.17 1,933,507 +0.23(+0.29%)
Aug 16, 2012 77.72 78.27 77.23 77.95 2,228,708 +0.17(+0.21%)
Aug 15, 2012 76.20 77.98 76.08 77.78 2,867,751 +1.71(+2.25%)
Aug 14, 2012 76.37 76.72 75.91 76.07 1,786,101 -0.17(-0.22%)
Aug 13, 2012 76.17 76.73 75.60 76.24 1,535,993 -0.03(-0.03%)
Aug 10, 2012 76.48 76.76 75.77 76.26 2,559,133 -0.75(-0.97%)
Aug 09, 2012 77.56 77.70 76.87 77.01 1,705,598 -0.56(-0.73%)
Aug 08, 2012 77.74 77.76 77.04 77.57 1,549,317 -0.44(-0.57%)
Aug 07, 2012 78.76 78.76 77.64 78.02 1,625,188 -0.26(-0.33%)
Aug 06, 2012 78.46 78.87 78.05 78.28 1,043,757 +0.26(+0.33%)
Aug 03, 2012 77.34 78.35 77.32 78.02 1,869,013 +1.65(+2.16%)
Aug 02, 2012 76.18 76.74 75.60 76.37 2,188,774 -0.81(-1.05%)
Aug 01, 2012 78.75 78.87 76.78 77.17 1,986,088 -1.26(-1.61%)
Jul 31, 2012 79.00 79.22 78.42 78.43 2,027,023 -0.60(-0.76%)
Jul 30, 2012 78.62 79.19 78.46 79.03 1,608,159 +0.09(+0.11%)
Jul 27, 2012 77.75 79.74 77.26 78.95 2,762,588 +2.03(+2.64%)
Jul 26, 2012 77.08 77.60 76.61 76.91 2,180,016 +1.15(+1.51%)
Jul 25, 2012 76.40 76.48 75.43 75.77 2,423,806 -0.38(-0.50%)
Jul 24, 2012 76.57 76.84 74.89 76.15 4,319,088 -1.38(-1.78%)
Jul 23, 2012 77.03 77.79 76.78 77.53 1,699,827 -0.71(-0.91%)
Jul 20, 2012 79.98 80.16 78.16 78.24 2,459,063 -2.35(-2.92%)
Jul 19, 2012 80.60 80.93 80.37 80.60 1,484,366 +0.06(+0.08%)
Jul 18, 2012 79.11 80.78 78.96 80.53 1,522,165 +1.28(+1.61%)
Jul 17, 2012 79.99 79.99 78.35 79.26 2,316,280 -0.58(-0.73%)
Jul 16, 2012 79.97 80.16 79.41 79.84 1,393,590 -0.37(-0.47%)
Jul 13, 2012 77.85 80.40 77.85 80.21 2,126,711 +2.48(+3.18%)
Jul 12, 2012 78.17 78.26 77.24 77.74 2,502,441 -0.96(-1.22%)
Jul 11, 2012 78.44 79.02 78.16 78.70 1,885,707 +0.11(+0.14%)
Jul 10, 2012 79.03 79.89 78.10 78.59 1,920,394 -0.56(-0.71%)
Jul 09, 2012 79.10 79.70 78.74 79.15 1,338,836 -0.13(-0.16%)
Jul 06, 2012 79.26 79.90 78.61 79.28 1,508,470 -0.72(-0.90%)
Jul 05, 2012 79.83 80.40 79.39 80.01 1,610,010 -0.43(-0.53%)
Jul 03, 2012 79.42 80.60 79.15 80.43 1,189,313 +0.92(+1.16%)
Jul 02, 2012 79.57 79.80 77.78 79.51 2,111,264 -0.06(-0.08%)
Jun 29, 2012 78.42 79.57 77.90 79.57 2,392,604 +2.45(+3.18%)
Jun 28, 2012 75.93 77.22 75.84 77.12 1,648,900 +0.77(+1.01%)
Jun 27, 2012 76.09 76.62 75.68 76.35 2,114,259 +0.30(+0.40%)
Jun 26, 2012 77.16 77.32 75.72 76.04 2,536,054 -1.09(-1.42%)
Jun 25, 2012 77.80 77.85 76.28 77.14 2,225,874 -1.50(-1.91%)
Jun 22, 2012 79.27 79.27 78.02 78.64 3,130,336 -0.08(-0.10%)
Jun 21, 2012 79.70 80.05 78.65 78.72 3,331,402 -0.62(-0.78%)
Jun 20, 2012 78.73 80.18 78.44 79.34 3,606,211 +0.29(+0.36%)
Jun 19, 2012 75.58 79.87 75.38 79.05 5,401,708 +2.17(+2.82%)
Jun 18, 2012 75.91 77.30 75.71 76.88 3,015,299 +0.76(+1.00%)
Jun 15, 2012 75.87 76.15 75.17 76.11 2,410,842 +0.69(+0.91%)
Jun 14, 2012 75.16 75.95 74.69 75.43 2,686,771 +0.69(+0.92%)
Jun 13, 2012 75.52 75.80 74.20 74.74 2,967,080 -1.30(-1.71%)
Jun 12, 2012 74.98 76.16 74.55 76.04 2,056,698 +1.22(+1.63%)
Jun 11, 2012 76.46 76.61 74.68 74.82 2,452,135 -1.12(-1.47%)
Jun 08, 2012 74.97 75.99 74.58 75.94 2,030,406 +1.27(+1.71%)
Jun 07, 2012 76.33 76.62 74.58 74.66 3,048,362 -0.63(-0.84%)
Jun 06, 2012 73.71 75.30 73.63 75.30 2,770,804 +2.16(+2.95%)
Jun 05, 2012 73.80 74.30 72.67 73.14 2,569,208 -0.75(-1.01%)
Jun 04, 2012 73.87 74.57 73.29 73.88 2,256,457 -0.04(-0.06%)
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.