FedEx Corp (NY: FDX )

244.04 USD -1.68 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 87.02 87.39 86.43 87.13 1,196,400 +0.12(+0.14%)
Sep 29, 2005 85.50 87.27 84.70 87.01 2,318,300 +1.76(+2.06%)
Sep 28, 2005 84.36 85.73 84.50 85.25 1,935,500 +0.90(+1.07%)
Sep 27, 2005 83.96 84.57 83.58 84.35 1,953,900 +0.67(+0.80%)
Sep 26, 2005 83.76 84.11 83.35 83.68 2,741,600 +0.58(+0.70%)
Sep 23, 2005 83.10 83.87 82.73 83.10 2,269,500 -0.23(-0.28%)
Sep 22, 2005 82.60 83.74 82.16 83.33 2,819,400 +0.18(+0.22%)
Sep 21, 2005 80.88 83.57 81.66 83.15 7,224,700 +6.15(+7.99%)
Sep 20, 2005 78.44 78.44 76.81 77.00 3,173,000 -0.93(-1.19%)
Sep 19, 2005 79.52 79.80 77.76 77.93 2,793,600 -2.26(-2.82%)
Sep 16, 2005 80.25 80.34 79.25 80.19 2,288,600 +0.47(+0.59%)
Sep 15, 2005 79.99 80.40 79.25 79.72 827,700 -0.08(-0.10%)
Sep 14, 2005 79.92 80.38 79.71 79.80 1,132,300 -0.22(-0.27%)
Sep 13, 2005 81.05 81.05 79.70 80.02 1,860,200 -1.03(-1.27%)
Sep 12, 2005 79.76 81.30 79.55 81.05 1,671,300 +1.29(+1.62%)
Sep 09, 2005 80.31 80.41 79.34 79.76 2,397,800 -0.54(-0.67%)
Sep 08, 2005 81.07 81.13 79.88 80.30 1,909,600 -0.85(-1.05%)
Sep 07, 2005 81.43 81.71 80.96 81.15 1,153,100 -0.20(-0.25%)
Sep 06, 2005 80.60 81.81 80.60 81.35 1,412,300 +0.84(+1.04%)
Sep 02, 2005 80.32 81.14 80.32 80.51 1,249,300 -0.04(-0.05%)
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.