Skip to main content

FedEx Corp (NY: FDX )

299.34 +2.00 (+0.67%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 85.01 85.61 84.72 85.51 1,450,157 +0.41(+0.49%)
Aug 30, 2006 85.27 85.62 84.08 85.10 1,676,648 +0.36(+0.42%)
Aug 29, 2006 85.40 85.78 84.11 84.74 2,530,628 -0.66(-0.77%)
Aug 28, 2006 84.30 86.31 84.28 85.40 2,310,635 +1.48(+1.77%)
Aug 25, 2006 83.05 84.35 82.88 83.92 1,693,426 +0.87(+1.05%)
Aug 24, 2006 84.64 84.85 82.79 83.05 4,409,193 -0.88(-1.05%)
Aug 23, 2006 85.32 85.64 83.39 83.93 2,809,222 -1.29(-1.51%)
Aug 22, 2006 85.82 86.54 84.96 85.21 2,194,967 -0.60(-0.70%)
Aug 21, 2006 87.52 87.57 85.55 85.82 2,093,005 -2.11(-2.40%)
Aug 18, 2006 88.45 88.74 87.37 87.92 1,585,556 -0.30(-0.34%)
Aug 17, 2006 87.31 88.60 86.97 88.22 2,332,492 +0.07(+0.08%)
Aug 16, 2006 86.16 88.46 84.87 88.15 4,680,581 +3.42(+4.04%)
Aug 15, 2006 83.58 84.94 83.01 84.73 3,773,080 +1.57(+1.89%)
Aug 14, 2006 84.09 85.27 82.88 83.16 3,805,216 -0.08(-0.09%)
Aug 11, 2006 84.77 84.77 82.77 83.23 2,392,630 -1.64(-1.93%)
Aug 10, 2006 83.28 85.04 82.96 84.88 3,365,821 +1.59(+1.91%)
Aug 09, 2006 87.18 88.01 82.89 83.28 4,728,785 -3.38(-3.90%)
Aug 08, 2006 87.81 88.40 86.12 86.66 2,068,430 -0.65(-0.75%)
Aug 07, 2006 88.45 88.83 86.98 87.31 1,681,493 -1.14(-1.29%)
Aug 04, 2006 89.76 92.76 87.54 88.46 3,196,750 -0.71(-0.80%)
Aug 03, 2006 86.00 89.90 86.00 89.17 2,134,002 +1.72(+1.96%)
Aug 02, 2006 87.69 88.12 86.61 87.45 1,965,168 +0.09(+0.11%)
Aug 01, 2006 88.45 88.46 86.20 87.36 3,030,988 -1.27(-1.43%)
Jul 31, 2006 89.04 89.04 88.15 88.63 2,571,862 -0.49(-0.55%)
Jul 28, 2006 86.23 89.63 86.07 89.12 3,543,990 +2.94(+3.41%)
Jul 27, 2006 89.03 90.28 85.79 86.18 4,781,834 -4.10(-4.54%)
Jul 26, 2006 92.34 92.34 88.91 90.28 4,207,749 -2.24(-2.42%)
Jul 25, 2006 90.49 93.34 88.54 92.52 5,853,089 -0.96(-1.02%)
Jul 24, 2006 92.64 93.86 91.85 93.48 1,923,343 +1.65(+1.80%)
Jul 21, 2006 91.73 92.14 88.26 91.82 3,789,148 +0.30(+0.33%)
Jul 20, 2006 96.07 96.38 91.48 91.52 2,890,745 -3.66(-3.84%)
Jul 19, 2006 92.26 95.38 91.53 95.18 3,126,688 +3.43(+3.74%)
Jul 18, 2006 92.70 93.04 90.82 91.75 2,301,774 -0.36(-0.39%)
Jul 17, 2006 92.26 92.98 91.64 92.10 1,523,291 -0.16(-0.17%)
Jul 14, 2006 93.36 93.52 90.90 92.27 2,895,235 -1.30(-1.39%)
Jul 13, 2006 95.30 95.35 93.24 93.57 2,150,898 -1.74(-1.82%)
Jul 12, 2006 97.29 97.39 95.21 95.30 1,931,732 -1.83(-1.88%)
Jul 11, 2006 96.83 97.33 95.25 97.13 1,786,881 -0.19(-0.20%)
Jul 10, 2006 97.67 97.67 96.22 97.33 1,057,785 +0.50(+0.52%)
Jul 07, 2006 98.66 98.66 96.72 96.83 1,694,371 -1.83(-1.85%)
Jul 06, 2006 99.37 99.62 97.85 98.66 1,598,552 -0.52(-0.52%)
Jul 05, 2006 99.92 100.50 98.10 99.17 1,979,227 -0.95(-0.95%)
Jul 03, 2006 99.02 100.12 98.93 100.12 648,754 +1.21(+1.22%)
Jun 30, 2006 99.03 99.34 98.15 98.91 1,302,590 -0.12(-0.12%)
Jun 29, 2006 96.57 99.03 96.13 99.03 3,138,739 +3.41(+3.57%)
Jun 28, 2006 96.91 97.00 95.40 95.62 2,349,388 -0.88(-0.91%)
Jun 27, 2006 97.63 98.41 96.50 96.50 2,033,103 -0.85(-0.88%)
Jun 26, 2006 97.37 98.05 96.42 97.35 1,451,457 -0.02(-0.02%)
Jun 23, 2006 95.85 98.10 95.80 97.37 1,780,738 +1.32(+1.37%)
Jun 22, 2006 96.07 96.84 95.05 96.05 2,013,845 -0.32(-0.33%)
Jun 21, 2006 93.91 96.48 93.23 96.37 5,218,866 +4.69(+5.11%)
Jun 20, 2006 93.15 93.56 91.68 91.68 2,297,638 -1.19(-1.28%)
Jun 19, 2006 92.98 93.93 92.49 92.87 1,515,494 +0.07(+0.07%)
Jun 16, 2006 92.24 92.97 91.86 92.80 1,689,527 +0.12(+0.13%)
Jun 15, 2006 90.14 92.88 89.76 92.68 2,054,016 +3.28(+3.67%)
Jun 14, 2006 89.03 89.60 88.12 89.40 1,636,005 +0.36(+0.40%)
Jun 13, 2006 88.96 90.19 87.80 89.04 2,219,897 +0.08(+0.10%)
Jun 12, 2006 89.98 90.78 88.90 88.96 1,352,094 -1.24(-1.38%)
Jun 09, 2006 91.31 91.76 89.94 90.20 1,439,878 -1.01(-1.10%)
Jun 08, 2006 91.12 91.35 88.49 91.21 2,562,646 +0.01(+0.01%)
Jun 07, 2006 92.44 93.44 91.14 91.20 1,967,649 -0.44(-0.48%)
Jun 06, 2006 91.40 91.86 89.91 91.64 1,947,091 +0.45(+0.49%)
Jun 05, 2006 93.44 93.92 91.06 91.19 1,522,346 -2.87(-3.05%)
Jun 02, 2006 94.24 94.36 93.49 94.06 1,367,690 -0.19(-0.20%)
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.