Skip to main content

FedEx Corp (NY: FDX )

300.66 +2.49 (+0.84%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 52.85 54.83 52.85 54.46 2,635,669 +1.64(+3.10%)
Dec 30, 2008 51.27 52.92 51.13 52.82 2,267,571 +1.77(+3.46%)
Dec 29, 2008 51.53 51.75 50.54 51.06 2,239,236 -0.70(-1.36%)
Dec 26, 2008 52.04 52.13 50.48 51.76 1,652,291 -0.20(-0.38%)
Dec 24, 2008 51.17 52.18 51.17 51.96 1,356,088 +0.29(+0.56%)
Dec 23, 2008 53.64 53.64 51.17 51.67 2,856,184 -1.78(-3.34%)
Dec 22, 2008 54.12 54.34 52.64 53.45 2,379,041 -0.53(-0.99%)
Dec 19, 2008 53.57 54.75 53.16 53.99 3,790,302 +0.84(+1.58%)
Dec 18, 2008 55.18 55.52 52.35 53.15 4,841,976 -1.16(-2.14%)
Dec 17, 2008 53.10 55.31 52.98 54.31 2,934,293 +0.49(+0.91%)
Dec 16, 2008 51.48 53.96 51.10 53.82 4,012,657 +2.70(+5.28%)
Dec 15, 2008 52.26 52.26 50.40 51.12 3,256,326 -0.96(-1.84%)
Dec 12, 2008 48.82 52.19 48.67 52.08 4,827,072 +2.32(+4.66%)
Dec 11, 2008 51.49 52.65 49.38 49.76 5,171,379 -2.05(-3.95%)
Dec 10, 2008 53.89 53.94 50.74 51.81 7,401,645 -2.14(-3.97%)
Dec 09, 2008 56.68 57.14 52.81 53.94 16,695,236 -9.14(-14.48%)
Dec 08, 2008 63.73 65.21 61.46 63.08 4,009,943 +0.61(+0.98%)
Dec 05, 2008 59.33 62.59 56.55 62.47 4,002,742 +2.36(+3.92%)
Dec 04, 2008 58.44 62.46 58.24 60.11 4,267,115 +0.72(+1.21%)
Dec 03, 2008 56.81 59.56 55.03 59.39 3,398,841 +2.54(+4.47%)
Dec 02, 2008 54.70 56.96 53.92 56.85 2,853,357 +3.08(+5.72%)
Dec 01, 2008 58.90 58.90 53.66 53.78 4,154,567 -6.10(-10.19%)
Nov 28, 2008 58.51 59.88 58.14 59.88 1,222,171 +1.20(+2.05%)
Nov 26, 2008 56.06 59.24 55.99 58.67 3,555,697 +1.79(+3.14%)
Nov 25, 2008 57.14 57.95 48.56 56.89 3,754,978 +0.58(+1.04%)
Nov 24, 2008 52.38 57.00 52.08 56.30 5,143,677 +4.68(+9.06%)
Nov 21, 2008 48.95 51.98 46.97 51.62 5,502,927 +3.53(+7.33%)
Nov 20, 2008 50.87 52.40 47.46 48.10 6,000,476 -3.25(-6.32%)
Nov 19, 2008 53.67 55.43 50.56 51.34 4,158,204 -3.57(-6.50%)
Nov 18, 2008 52.76 56.39 52.74 54.91 4,696,350 +1.72(+3.23%)
Nov 17, 2008 54.00 55.49 52.28 53.19 3,740,700 -1.36(-2.50%)
Nov 14, 2008 54.90 57.23 53.82 54.56 3,413,273 -2.35(-4.13%)
Nov 13, 2008 53.99 57.00 51.39 56.90 5,473,479 +3.42(+6.40%)
Nov 12, 2008 55.49 55.73 53.02 53.48 3,774,768 -2.88(-5.11%)
Nov 11, 2008 54.72 57.22 54.33 56.36 3,615,811 +0.18(+0.32%)
Nov 10, 2008 55.58 57.61 55.16 56.18 3,752,382 +1.45(+2.65%)
Nov 07, 2008 53.26 55.03 52.97 54.73 3,186,056 +1.73(+3.26%)
Nov 06, 2008 53.79 55.18 52.57 53.00 4,898,835 -1.17(-2.16%)
Nov 05, 2008 57.74 58.24 54.06 54.17 3,121,604 -4.15(-7.12%)
Nov 04, 2008 56.22 58.52 56.01 58.33 3,739,991 +2.39(+4.27%)
Nov 03, 2008 55.40 56.17 54.82 55.94 2,888,076 +0.53(+0.96%)
Oct 31, 2008 50.85 55.76 50.11 55.40 6,238,124 +3.70(+7.15%)
Oct 30, 2008 50.33 51.90 50.01 51.71 4,570,451 +2.48(+5.04%)
Oct 29, 2008 49.29 51.76 48.93 49.22 4,802,925 -0.07(-0.14%)
Oct 28, 2008 47.71 49.39 45.68 49.29 4,109,822 +2.73(+5.86%)
Oct 27, 2008 47.84 49.12 46.56 46.56 3,290,512 -1.58(-3.29%)
Oct 24, 2008 47.96 50.03 47.49 48.15 4,737,894 -2.70(-5.32%)
Oct 23, 2008 49.38 52.08 48.87 50.85 6,951,182 +1.70(+3.45%)
Oct 22, 2008 52.53 52.58 47.77 49.16 6,077,592 -3.76(-7.11%)
Oct 21, 2008 53.48 55.56 52.52 52.92 3,684,100 -1.46(-2.68%)
Oct 20, 2008 53.58 54.98 52.61 54.38 3,380,633 +1.36(+2.57%)
Oct 17, 2008 54.98 56.17 52.69 53.01 5,316,131 -3.13(-5.57%)
Oct 16, 2008 54.67 56.63 51.61 56.14 4,952,439 +0.83(+1.50%)
Oct 15, 2008 58.64 59.52 55.09 55.31 3,961,425 -4.65(-7.76%)
Oct 14, 2008 63.78 64.24 58.95 59.96 5,328,804 -2.50(-4.00%)
Oct 13, 2008 59.33 62.61 58.44 62.46 5,052,434 +4.53(+7.81%)
Oct 10, 2008 54.32 59.75 52.28 57.94 8,827,877 +1.32(+2.34%)
Oct 09, 2008 60.82 61.78 55.94 56.61 6,037,226 -3.53(-5.88%)
Oct 08, 2008 60.81 63.82 59.60 60.15 8,865,821 -3.13(-4.94%)
Oct 07, 2008 66.62 66.62 63.14 63.28 4,642,453 -2.27(-3.47%)
Oct 06, 2008 64.64 66.31 63.24 65.55 5,824,859 -0.56(-0.85%)
Oct 03, 2008 66.48 68.69 65.78 66.11 0 +0.42(+0.65%)
Oct 02, 2008 68.18 68.31 65.02 65.68 4,536,078 -2.75(-4.01%)
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.