Skip to main content

FedEx Corp (NY: FDX )

288.90 +1.02 (+0.35%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 83.72 84.30 82.48 82.48 2,703,026 -1.28(-1.53%)
Apr 29, 2008 82.58 84.31 81.76 83.76 2,703,528 +1.55(+1.88%)
Apr 28, 2008 81.52 82.83 80.37 82.22 2,368,362 +0.95(+1.16%)
Apr 25, 2008 81.74 81.83 80.19 81.27 2,098,494 -0.25(-0.31%)
Apr 24, 2008 80.44 81.95 79.88 81.52 1,951,461 +1.36(+1.70%)
Apr 23, 2008 80.66 81.61 79.80 80.16 2,105,707 -0.34(-0.43%)
Apr 22, 2008 81.81 82.09 79.95 80.50 2,573,556 -1.62(-1.97%)
Apr 21, 2008 83.03 83.03 81.73 82.12 2,434,536 -1.08(-1.30%)
Apr 18, 2008 83.11 83.71 82.53 83.21 2,808,233 +1.51(+1.84%)
Apr 17, 2008 83.08 83.29 80.91 81.70 1,821,830 -1.78(-2.13%)
Apr 16, 2008 81.60 83.64 81.05 83.48 2,235,238 +2.89(+3.59%)
Apr 15, 2008 80.21 80.87 79.33 80.59 1,571,684 +0.73(+0.92%)
Apr 14, 2008 79.63 80.40 79.28 79.86 1,375,371 -0.07(-0.09%)
Apr 11, 2008 80.04 81.66 79.68 79.93 3,014,429 -1.24(-1.53%)
Apr 10, 2008 80.01 81.63 79.58 81.17 2,404,529 +1.06(+1.32%)
Apr 09, 2008 81.05 81.85 79.89 80.11 4,658,409 -2.53(-3.06%)
Apr 08, 2008 82.40 82.81 81.38 82.64 2,843,446 -0.37(-0.45%)
Apr 07, 2008 83.78 84.12 82.29 83.01 2,084,923 -0.34(-0.40%)
Apr 04, 2008 83.78 84.36 82.76 83.34 2,410,725 -0.69(-0.82%)
Apr 03, 2008 82.68 84.44 82.42 84.03 2,544,658 +0.29(+0.35%)
Apr 02, 2008 84.07 85.18 83.30 83.74 3,399,150 -0.33(-0.39%)
Apr 01, 2008 80.79 84.07 80.78 84.07 7,182,457 +4.34(+5.44%)
Mar 31, 2008 78.34 80.13 77.92 79.73 2,883,458 +1.20(+1.53%)
Mar 28, 2008 78.77 79.64 78.16 78.53 2,290,791 -0.39(-0.49%)
Mar 27, 2008 78.53 79.51 77.90 78.91 3,604,354 +0.40(+0.51%)
Mar 26, 2008 78.29 78.87 77.65 78.51 2,288,585 -0.17(-0.22%)
Mar 25, 2008 78.29 79.09 77.00 78.68 2,936,062 +0.59(+0.75%)
Mar 24, 2008 75.02 79.14 74.89 78.09 3,874,706 +3.23(+4.31%)
Mar 21, 2008 72.29 74.88 72.10 74.87 4,939,832 +0.00(+0.00%)
Mar 20, 2008 72.29 74.88 72.10 74.87 4,939,832 +0.68(+0.92%)
Mar 19, 2008 75.52 76.56 74.19 74.19 3,449,066 -0.59(-0.79%)
Mar 18, 2008 72.23 74.78 71.80 74.78 3,996,318 +3.76(+5.29%)
Mar 17, 2008 71.37 72.61 70.98 71.02 5,427,639 -1.94(-2.65%)
Mar 14, 2008 75.32 75.56 71.92 72.96 4,964,212 -1.95(-2.61%)
Mar 13, 2008 73.84 75.47 73.73 74.91 5,378,402 +0.01(+0.01%)
Mar 12, 2008 75.20 76.49 73.86 74.90 3,130,679 -0.95(-1.25%)
Mar 11, 2008 74.60 75.85 73.48 75.85 3,013,582 +2.74(+3.75%)
Mar 10, 2008 74.81 75.53 73.04 73.10 3,223,171 -1.49(-2.00%)
Mar 07, 2008 75.99 76.19 74.21 74.59 3,467,490 -1.85(-2.42%)
Mar 06, 2008 77.50 77.56 76.12 76.44 2,731,631 -1.29(-1.66%)
Mar 05, 2008 77.78 79.24 76.92 77.73 3,784,913 +0.03(+0.04%)
Mar 04, 2008 75.90 77.91 75.38 77.70 3,867,666 +0.94(+1.22%)
Mar 03, 2008 75.71 76.90 75.38 76.76 2,689,477 +0.94(+1.24%)
Feb 29, 2008 76.23 77.25 75.73 75.82 3,244,046 -0.91(-1.19%)
Feb 28, 2008 77.59 77.85 76.62 76.74 2,381,503 -1.41(-1.81%)
Feb 27, 2008 77.65 78.55 77.36 78.15 1,937,288 -0.12(-0.15%)
Feb 26, 2008 76.97 78.89 76.86 78.27 2,312,077 +1.08(+1.39%)
Feb 25, 2008 76.63 77.39 75.62 77.19 2,410,750 +0.54(+0.71%)
Feb 22, 2008 77.29 77.29 74.97 76.65 2,562,199 -0.20(-0.26%)
Feb 21, 2008 77.42 78.02 76.54 76.85 2,589,436 -0.53(-0.69%)
Feb 20, 2008 76.27 77.83 75.96 77.38 2,736,277 +0.59(+0.77%)
Feb 19, 2008 76.36 77.37 75.76 76.79 3,982,890 +1.14(+1.51%)
Feb 18, 2008 75.29 76.10 74.81 75.64 0 +0.00(+0.00%)
Feb 15, 2008 75.29 76.10 74.81 75.64 2,430,845 -0.08(-0.10%)
Feb 14, 2008 76.60 77.42 75.69 75.72 2,241,248 -1.01(-1.31%)
Feb 13, 2008 77.86 77.86 75.41 76.73 2,185,912 +0.93(+1.23%)
Feb 12, 2008 76.42 77.12 75.33 75.80 2,290,806 -0.30(-0.40%)
Feb 11, 2008 75.54 76.57 74.37 76.10 2,048,695 +0.39(+0.51%)
Feb 08, 2008 77.01 77.62 75.39 75.71 2,848,580 -1.86(-2.40%)
Feb 07, 2008 76.99 78.19 76.72 77.57 2,911,741 +0.51(+0.66%)
Feb 06, 2008 77.11 78.79 76.28 77.06 2,269,479 +0.49(+0.64%)
Feb 05, 2008 78.42 78.42 76.44 76.57 3,660,040 -2.37(-3.00%)
Feb 04, 2008 80.40 80.99 78.72 78.94 2,246,105 -1.44(-1.79%)
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.