FedEx Corp (NY: FDX )

178.41 -2.04 (-1.13%)
Streaming Delayed Price Updated: 11:12 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 136.38 137.04 137.04 137.04 1,588,923 -0.18(-0.13%)
Dec 30, 2015 136.91 138.10 136.14 137.22 1,323,898 -0.05(-0.04%)
Dec 29, 2015 137.33 137.73 136.27 137.27 1,148,263 +0.76(+0.56%)
Dec 28, 2015 137.05 137.59 135.23 136.51 1,962,615 -1.14(-0.83%)
Dec 24, 2015 138.17 137.65 137.65 137.65 1,248,742 -0.98(-0.71%)
Dec 23, 2015 136.90 139.11 136.64 138.63 1,951,406 +2.12(+1.56%)
Dec 22, 2015 134.71 136.86 134.31 136.51 2,394,391 +2.45(+1.82%)
Dec 21, 2015 135.72 136.62 133.12 134.06 2,244,875 -1.29(-0.95%)
Dec 18, 2015 138.28 138.51 134.94 135.35 5,589,805 -4.31(-3.09%)
Dec 17, 2015 144.27 144.88 139.38 139.66 6,374,029 +2.77(+2.02%)
Dec 16, 2015 134.19 137.63 134.06 136.90 3,286,366 +3.81(+2.86%)
Dec 15, 2015 132.63 135.66 132.50 133.09 3,188,544 +0.92(+0.70%)
Dec 14, 2015 131.53 132.26 129.59 132.17 3,359,013 -0.52(-0.39%)
Dec 11, 2015 134.65 135.65 132.62 132.69 2,931,102 -3.89(-2.85%)
Dec 10, 2015 135.03 137.69 135.01 136.58 1,781,786 +1.56(+1.15%)
Dec 09, 2015 135.40 137.62 134.45 135.03 2,232,096 -1.23(-0.90%)
Dec 08, 2015 139.19 139.67 135.87 136.26 2,346,555 -3.84(-2.74%)
Dec 07, 2015 141.28 141.72 139.11 140.10 2,010,086 -2.66(-1.87%)
Dec 04, 2015 141.93 143.00 140.79 142.76 2,451,842 +1.69(+1.20%)
Dec 03, 2015 145.08 145.42 140.76 141.07 2,818,770 -3.89(-2.69%)
Dec 02, 2015 146.43 146.96 144.67 144.96 1,755,127 -2.37(-1.61%)
Dec 01, 2015 146.38 147.53 144.66 147.33 2,621,145 +1.75(+1.20%)
Nov 30, 2015 150.22 151.03 145.48 145.58 3,182,885 -5.10(-3.38%)
Nov 27, 2015 150.04 150.84 149.38 150.67 611,734 +1.55(+1.04%)
Nov 25, 2015 149.85 149.12 149.12 149.12 1,147,084 -0.73(-0.48%)
Nov 24, 2015 148.78 150.43 148.44 149.85 1,181,938 -0.23(-0.15%)
Nov 23, 2015 150.72 151.29 149.58 150.08 956,895 -0.64(-0.43%)
Nov 20, 2015 150.66 151.46 150.08 150.72 1,364,378 +0.72(+0.48%)
Nov 19, 2015 149.67 150.88 148.92 150.00 1,161,686 +0.50(+0.33%)
Nov 18, 2015 147.47 149.77 147.47 149.50 1,542,774 +1.29(+0.87%)
Nov 17, 2015 148.72 149.87 147.48 148.21 1,230,310 +0.13(+0.09%)
Nov 16, 2015 145.07 148.45 145.07 148.09 1,971,146 +2.90(+2.00%)
Nov 13, 2015 145.26 146.92 144.52 145.18 1,914,670 -0.62(-0.43%)
Nov 12, 2015 147.13 147.47 145.54 145.81 1,681,200 -2.06(-1.39%)
Nov 11, 2015 146.93 148.95 146.00 147.86 2,048,542 -0.43(-0.29%)
Nov 10, 2015 147.56 149.18 146.67 148.30 1,772,806 +0.87(+0.59%)
Nov 09, 2015 148.30 149.03 146.30 147.42 2,243,112 -1.68(-1.13%)
Nov 06, 2015 146.08 149.21 146.08 149.10 1,998,805 +1.94(+1.32%)
Nov 05, 2015 146.66 147.75 145.71 147.17 1,807,423 +1.17(+0.80%)
Nov 04, 2015 146.84 146.92 145.62 146.00 1,404,910 -0.11(-0.08%)
Nov 03, 2015 145.39 146.85 145.27 146.11 1,472,729 +0.16(+0.11%)
Nov 02, 2015 143.51 146.14 143.51 145.95 1,761,188 +2.66(+1.86%)
Oct 30, 2015 143.64 143.76 141.91 143.29 2,810,464 -0.31(-0.22%)
Oct 29, 2015 142.33 143.97 142.10 143.60 1,247,258 +1.03(+0.72%)
Oct 28, 2015 143.86 144.27 141.29 142.57 1,784,922 -0.64(-0.45%)
Oct 27, 2015 142.79 144.99 142.08 143.22 2,150,008 -1.75(-1.20%)
Oct 26, 2015 146.98 147.30 144.82 144.96 1,836,456 -1.52(-1.03%)
Oct 23, 2015 147.84 148.48 145.58 146.48 2,464,759 -0.18(-0.13%)
Oct 22, 2015 143.67 146.92 143.28 146.66 2,215,908 +3.44(+2.40%)
Oct 21, 2015 142.00 144.63 141.92 143.23 1,737,463 +1.82(+1.29%)
Oct 20, 2015 139.59 141.51 139.11 141.41 1,510,389 +1.49(+1.06%)
Oct 19, 2015 139.21 140.32 139.12 139.92 680,369 -0.09(-0.06%)
Oct 16, 2015 140.51 141.43 138.83 140.01 1,098,475 +0.34(+0.24%)
Oct 15, 2015 139.33 139.91 137.51 139.67 1,095,569 +1.27(+0.92%)
Oct 14, 2015 138.99 139.67 137.66 138.41 1,232,568 -0.69(-0.49%)
Oct 13, 2015 141.00 141.06 138.99 139.09 1,586,591 -2.70(-1.90%)
Oct 12, 2015 142.47 142.64 141.04 141.79 1,356,210 -0.84(-0.59%)
Oct 09, 2015 143.00 144.35 142.54 142.63 1,964,056 -0.20(-0.14%)
Oct 08, 2015 140.13 143.24 139.88 142.83 1,893,323 +2.37(+1.69%)
Oct 07, 2015 139.64 141.96 139.28 140.46 2,741,746 +1.34(+0.96%)
Oct 06, 2015 138.70 139.49 137.53 139.12 2,393,583 +1.46(+1.06%)
Oct 05, 2015 134.12 138.12 134.12 137.66 1,881,010 +4.04(+3.02%)
Oct 02, 2015 130.71 133.68 130.13 133.62 1,424,678 +0.74(+0.56%)
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.