Skip to main content

FedEx Corp (NY: FDX )

287.99 +0.11 (+0.04%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2010 67.81 69.47 67.77 68.74 3,552,490 +1.32(+1.96%)
Jan 29, 2010 68.56 69.44 67.38 67.42 3,648,725 -0.62(-0.91%)
Jan 28, 2010 69.68 69.68 68.04 68.04 2,303,730 -1.16(-1.68%)
Jan 27, 2010 69.48 69.50 67.64 69.20 4,095,562 -0.29(-0.42%)
Jan 26, 2010 69.23 69.90 68.42 69.49 2,640,646 +0.06(+0.09%)
Jan 25, 2010 69.89 69.89 68.11 69.43 2,183,045 +0.34(+0.50%)
Jan 22, 2010 69.97 70.44 69.00 69.09 2,965,558 -1.13(-1.61%)
Jan 21, 2010 72.58 72.69 69.96 70.22 3,330,079 -2.12(-2.93%)
Jan 20, 2010 72.93 72.97 71.49 72.33 3,245,895 -1.58(-2.14%)
Jan 19, 2010 73.12 74.23 73.12 73.92 2,660,264 +0.68(+0.93%)
Jan 15, 2010 74.29 73.24 73.24 73.24 5,078,204 -1.02(-1.37%)
Jan 14, 2010 73.64 74.39 73.22 74.25 2,445,452 +0.40(+0.55%)
Jan 13, 2010 74.82 75.15 73.27 73.85 3,318,621 -0.65(-0.88%)
Jan 12, 2010 74.38 76.31 73.66 74.50 3,887,411 -0.58(-0.77%)
Jan 11, 2010 73.65 75.97 73.49 75.08 7,126,120 +1.94(+2.66%)
Jan 08, 2010 72.35 73.36 71.38 73.13 5,056,599 +1.77(+2.48%)
Jan 07, 2010 72.15 72.15 70.90 71.36 3,594,661 -0.78(-1.09%)
Jan 06, 2010 72.56 73.24 71.94 72.14 2,894,888 -0.60(-0.83%)
Jan 05, 2010 71.80 72.79 71.11 72.75 2,897,523 +0.94(+1.31%)
Jan 04, 2010 72.46 73.14 71.51 71.81 3,736,361 +0.00(+0.00%)
Dec 31, 2009 72.46 71.81 71.81 71.81 2,305,918 -1.48(-2.02%)
Dec 30, 2009 73.14 73.35 72.58 73.29 1,846,564 +0.01(+0.01%)
Dec 29, 2009 71.45 73.43 71.29 73.28 3,388,946 +1.84(+2.58%)
Dec 28, 2009 71.02 71.81 70.86 71.44 2,468,664 +0.39(+0.55%)
Dec 24, 2009 72.28 72.62 70.86 71.05 1,694,515 -1.02(-1.42%)
Dec 23, 2009 71.64 72.28 71.30 72.07 2,523,210 +0.22(+0.31%)
Dec 22, 2009 72.82 73.49 71.66 71.85 4,131,211 -1.05(-1.44%)
Dec 21, 2009 73.51 74.17 72.38 72.90 4,227,430 -0.20(-0.27%)
Dec 18, 2009 73.22 73.79 71.88 73.10 5,582,883 +0.41(+0.57%)
Dec 17, 2009 74.42 74.95 72.62 72.68 9,761,033 -5.27(-6.77%)
Dec 16, 2009 79.11 79.67 77.23 77.96 4,067,966 -0.65(-0.83%)
Dec 15, 2009 77.84 79.16 77.44 78.61 5,722,359 +0.69(+0.88%)
Dec 14, 2009 76.93 78.00 76.88 77.93 3,073,267 +2.25(+2.98%)
Dec 11, 2009 75.66 76.54 75.37 75.67 2,109,717 -0.09(-0.11%)
Dec 10, 2009 76.81 77.45 75.44 75.76 2,761,551 -0.83(-1.08%)
Dec 09, 2009 77.74 77.74 75.81 76.58 3,939,121 -0.76(-0.98%)
Dec 08, 2009 76.99 77.98 76.59 77.34 7,980,029 +2.03(+2.70%)
Dec 07, 2009 75.73 76.10 75.20 75.31 2,639,125 -0.35(-0.47%)
Dec 04, 2009 74.93 75.76 74.05 75.66 3,401,322 +1.71(+2.32%)
Dec 03, 2009 75.39 75.62 73.81 73.95 3,772,743 -1.00(-1.33%)
Dec 02, 2009 73.90 75.10 73.61 74.95 2,876,496 +1.05(+1.42%)
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.