FedEx Corp (NY: FDX )

244.91 USD -5.83 (-2.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 69.04 70.65 68.60 70.65 1,035,819 +1.42(+2.05%)
Nov 26, 2008 66.14 69.90 66.06 69.23 3,013,538 +2.11(+3.14%)
Nov 25, 2008 67.42 68.38 57.30 67.12 3,182,433 +0.69(+1.04%)
Nov 24, 2008 61.80 67.25 61.45 66.43 4,359,388 +5.52(+9.06%)
Nov 21, 2008 57.76 61.33 55.42 60.91 4,663,861 +4.16(+7.33%)
Nov 20, 2008 60.02 61.83 56.00 56.75 5,085,546 -3.83(-6.32%)
Nov 19, 2008 63.32 65.40 59.66 60.58 3,524,177 -4.21(-6.50%)
Nov 18, 2008 62.25 66.54 62.23 64.79 3,980,268 +2.03(+3.23%)
Nov 17, 2008 63.72 65.47 61.68 62.76 3,170,332 -1.61(-2.50%)
Nov 14, 2008 64.78 67.53 63.50 64.37 2,892,830 -2.77(-4.13%)
Nov 13, 2008 63.70 67.26 60.63 67.14 4,638,903 +4.04(+6.40%)
Nov 12, 2008 65.47 65.76 62.56 63.10 3,199,206 -3.40(-5.11%)
Nov 11, 2008 64.57 67.51 64.10 66.50 3,064,486 +0.21(+0.32%)
Nov 10, 2008 65.58 67.98 65.08 66.29 3,180,233 +1.71(+2.65%)
Nov 07, 2008 62.84 64.93 62.50 64.58 2,700,258 +2.04(+3.26%)
Nov 06, 2008 63.47 65.11 62.03 62.54 4,151,879 -1.38(-2.16%)
Nov 05, 2008 68.13 68.72 63.78 63.92 2,645,634 -4.90(-7.12%)
Nov 04, 2008 66.33 69.05 66.09 68.82 3,169,731 +2.82(+4.27%)
Nov 03, 2008 65.37 66.27 64.68 66.00 2,447,713 +0.63(+0.96%)
Oct 31, 2008 60.00 65.79 59.12 65.37 5,286,958 +4.36(+7.15%)
Oct 30, 2008 59.38 61.24 59.01 61.01 3,873,566 +2.93(+5.04%)
Oct 29, 2008 58.16 61.07 57.73 58.08 4,070,593 -0.08(-0.14%)
Oct 28, 2008 56.29 58.28 53.90 58.16 3,483,172 +3.22(+5.86%)
Oct 27, 2008 56.45 57.96 54.94 54.94 2,788,787 -1.87(-3.29%)
Oct 24, 2008 56.59 59.03 56.03 56.81 4,015,478 -3.19(-5.32%)
Oct 23, 2008 58.26 61.45 57.66 60.00 5,891,292 +2.00(+3.45%)
Oct 22, 2008 61.98 62.04 56.36 58.00 5,150,903 -4.44(-7.11%)
Oct 21, 2008 63.10 65.56 61.97 62.44 3,122,362 -1.72(-2.68%)
Oct 20, 2008 63.22 64.87 62.08 64.16 2,865,167 +1.61(+2.57%)
Oct 17, 2008 64.87 66.27 62.17 62.55 4,505,547 -3.69(-5.57%)
Oct 16, 2008 64.50 66.82 60.90 66.24 4,197,310 +0.98(+1.50%)
Oct 15, 2008 69.19 70.23 65.00 65.26 3,357,402 -5.49(-7.76%)
Oct 14, 2008 75.25 75.80 69.56 70.75 4,516,288 -2.95(-4.00%)
Oct 13, 2008 70.00 73.87 68.95 73.70 4,282,058 +5.34(+7.81%)
Oct 10, 2008 64.09 70.50 61.68 68.36 7,481,835 +1.56(+2.34%)
Oct 09, 2008 71.76 72.89 66.00 66.80 5,116,692 -4.17(-5.88%)
Oct 08, 2008 71.75 75.30 70.32 70.97 7,513,993 -3.69(-4.94%)
Oct 07, 2008 78.61 78.61 74.50 74.66 3,934,589 -2.68(-3.47%)
Oct 06, 2008 76.27 78.24 74.62 77.34 4,936,706 -0.66(-0.85%)
Oct 03, 2008 78.44 81.05 77.61 78.00 0 +0.50(+0.65%)
Oct 02, 2008 80.45 80.60 76.72 77.50 3,844,434 -3.24(-4.01%)
Oct 01, 2008 78.39 81.47 78.10 80.74 3,392,515 +1.70(+2.15%)
Sep 30, 2008 81.36 81.56 78.79 79.04 3,241,927 -0.57(-0.72%)
Sep 29, 2008 80.28 81.40 78.69 79.61 4,227,575 -1.95(-2.39%)
Sep 26, 2008 80.56 82.23 80.27 81.56 0 -0.32(-0.39%)
Sep 25, 2008 83.09 84.21 81.31 81.88 2,999,269 -0.62(-0.75%)
Sep 24, 2008 84.65 85.73 81.96 82.50 3,640,123 -2.29(-2.70%)
Sep 23, 2008 86.01 87.15 84.28 84.79 2,909,687 -0.89(-1.04%)
Sep 22, 2008 88.99 89.88 85.14 85.68 3,943,637 -4.40(-4.88%)
Sep 19, 2008 96.01 96.99 89.60 90.08 0 -0.35(-0.39%)
Sep 18, 2008 88.36 91.68 85.68 90.43 6,119,138 +2.36(+2.68%)
Sep 17, 2008 89.88 90.98 87.21 88.07 4,536,627 -3.93(-4.27%)
Sep 16, 2008 88.64 92.00 88.46 92.00 4,941,527 +1.50(+1.66%)
Sep 15, 2008 89.00 92.43 89.00 90.50 4,022,217 -0.34(-0.37%)
Sep 12, 2008 89.30 90.96 88.64 90.84 3,242,103 +0.37(+0.41%)
Sep 11, 2008 86.46 90.63 86.46 90.47 3,151,510 +2.61(+2.97%)
Sep 10, 2008 87.48 89.10 86.16 87.86 5,667,553 +3.11(+3.67%)
Sep 09, 2008 84.63 86.79 84.39 84.75 4,707,346 -0.11(-0.13%)
Sep 08, 2008 83.97 85.09 83.31 84.86 2,793,356 +2.58(+3.14%)
Sep 05, 2008 82.30 82.81 80.52 82.28 0 -0.52(-0.63%)
Sep 04, 2008 84.01 85.25 82.30 82.80 2,327,571 -2.21(-2.60%)
Sep 03, 2008 84.72 85.89 84.00 85.01 2,238,010 +0.34(+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.