Skip to main content

FedEx Corp (NY: FDX )

288.97 +1.09 (+0.38%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 59.96 60.46 58.78 58.83 3,144,019 -1.76(-2.90%)
Sep 29, 2011 61.25 61.55 59.32 60.59 3,711,643 +0.43(+0.72%)
Sep 28, 2011 61.67 61.78 60.07 60.15 4,039,198 -1.16(-1.89%)
Sep 27, 2011 62.16 62.26 60.95 61.31 4,731,111 +0.68(+1.12%)
Sep 26, 2011 59.20 60.69 58.86 60.63 5,138,711 +2.13(+3.64%)
Sep 23, 2011 58.12 59.48 57.90 58.50 5,140,082 +0.63(+1.08%)
Sep 22, 2011 60.88 60.93 56.11 57.88 13,077,250 -5.15(-8.17%)
Sep 21, 2011 65.20 65.47 63.02 63.02 4,709,118 -2.36(-3.62%)
Sep 20, 2011 66.02 66.80 65.20 65.39 3,492,489 -0.47(-0.71%)
Sep 19, 2011 65.19 66.20 64.92 65.86 3,301,019 -0.56(-0.84%)
Sep 16, 2011 67.43 67.73 65.43 66.41 4,245,668 -0.59(-0.88%)
Sep 15, 2011 66.93 67.22 65.75 67.00 2,551,866 +0.93(+1.41%)
Sep 14, 2011 65.74 67.04 64.11 66.07 3,619,894 +0.90(+1.39%)
Sep 13, 2011 64.01 65.60 63.55 65.17 3,712,090 +1.16(+1.82%)
Sep 12, 2011 62.93 64.14 62.19 64.01 3,749,597 +0.20(+0.31%)
Sep 09, 2011 64.36 65.27 63.37 63.81 2,939,666 -1.38(-2.12%)
Sep 08, 2011 65.81 66.24 64.89 65.19 2,926,276 -1.00(-1.51%)
Sep 07, 2011 64.98 66.51 64.51 66.19 3,745,574 +2.32(+3.63%)
Sep 06, 2011 62.85 64.06 61.90 63.87 4,671,211 -1.13(-1.74%)
Sep 02, 2011 65.91 66.38 64.62 65.00 3,156,701 -2.72(-4.02%)
Sep 01, 2011 68.31 69.52 67.60 67.72 3,242,593 -0.59(-0.86%)
Aug 31, 2011 69.01 70.04 67.84 68.31 3,740,066 -0.10(-0.14%)
Aug 30, 2011 67.96 68.84 67.44 68.41 2,380,158 +0.07(+0.10%)
Aug 29, 2011 66.53 68.37 66.53 68.34 3,080,448 +2.63(+4.00%)
Aug 26, 2011 64.36 65.82 62.98 65.71 4,622,893 +0.83(+1.28%)
Aug 25, 2011 67.07 67.20 64.35 64.88 3,016,121 -1.60(-2.40%)
Aug 24, 2011 64.82 66.82 64.42 66.47 4,247,361 +1.57(+2.42%)
Aug 23, 2011 63.84 64.90 63.06 64.90 4,445,517 +1.55(+2.45%)
Aug 22, 2011 65.02 65.08 62.62 63.35 3,942,017 -0.14(-0.22%)
Aug 19, 2011 64.31 65.75 63.25 63.49 4,008,015 -1.13(-1.75%)
Aug 18, 2011 66.87 67.12 63.77 64.62 5,205,090 -4.05(-5.90%)
Aug 17, 2011 69.88 70.53 68.10 68.67 3,400,970 -0.84(-1.21%)
Aug 16, 2011 70.20 70.90 68.80 69.51 4,408,961 -1.52(-2.14%)
Aug 15, 2011 70.47 71.14 69.55 71.03 3,110,029 +1.19(+1.70%)
Aug 12, 2011 69.68 70.54 68.56 69.84 3,780,007 +0.52(+0.75%)
Aug 11, 2011 65.76 70.55 65.67 69.32 5,469,285 +3.96(+6.05%)
Aug 10, 2011 68.15 68.27 65.20 65.36 5,348,544 -3.84(-5.55%)
Aug 09, 2011 69.72 69.33 65.52 69.21 5,536,018 +1.92(+2.85%)
Aug 08, 2011 69.72 71.08 67.25 67.29 6,541,150 -4.18(-5.85%)
Aug 05, 2011 72.22 72.65 69.58 71.47 5,792,419 +0.23(+0.32%)
Aug 04, 2011 73.57 73.80 71.14 71.25 5,028,920 -3.16(-4.25%)
Aug 03, 2011 73.42 74.63 72.43 74.41 5,048,065 +1.13(+1.54%)
Aug 02, 2011 74.08 74.66 72.86 73.28 4,728,058 -1.35(-1.81%)
Aug 01, 2011 76.41 76.41 73.78 74.63 4,747,716 -0.76(-1.01%)
Jul 29, 2011 75.42 76.51 74.92 75.39 3,486,540 -0.85(-1.12%)
Jul 28, 2011 77.62 78.26 76.14 76.24 3,980,937 -1.11(-1.44%)
Jul 27, 2011 78.31 78.40 76.84 77.36 4,651,596 -1.61(-2.04%)
Jul 26, 2011 78.47 79.36 76.97 78.97 5,287,948 -0.76(-0.96%)
Jul 25, 2011 79.58 80.14 79.39 79.73 2,151,687 -0.79(-0.98%)
Jul 22, 2011 80.58 80.64 80.33 80.52 1,885,007 -0.25(-0.31%)
Jul 21, 2011 80.44 81.63 80.12 80.77 2,286,595 +0.77(+0.97%)
Jul 20, 2011 79.85 80.54 79.23 80.00 2,514,440 +0.36(+0.46%)
Jul 19, 2011 79.16 80.05 78.61 79.64 2,938,581 +1.14(+1.45%)
Jul 18, 2011 79.66 79.74 78.15 78.50 4,162,169 -1.51(-1.89%)
Jul 15, 2011 80.68 80.95 79.20 80.01 3,695,260 -0.75(-0.92%)
Jul 14, 2011 81.97 82.42 80.51 80.76 3,259,870 -1.03(-1.26%)
Jul 13, 2011 82.22 82.95 81.56 81.79 2,458,057 +0.15(+0.18%)
Jul 12, 2011 82.18 82.52 81.41 81.64 3,409,665 -0.87(-1.05%)
Jul 11, 2011 83.96 83.96 81.98 82.51 2,920,759 -2.15(-2.54%)
Jul 08, 2011 84.38 84.78 84.14 84.66 2,568,641 -0.82(-0.95%)
Jul 07, 2011 84.78 85.62 84.11 85.48 3,409,230 +1.49(+1.78%)
Jul 06, 2011 82.94 84.24 82.93 83.99 2,726,272 +1.11(+1.34%)
Jul 05, 2011 83.46 83.53 82.61 82.87 2,155,604 -0.89(-1.06%)
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.