Skip to main content

FedEx Corp (NY: FDX )

288.63 +0.75 (+0.26%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 74.68 74.76 73.62 74.01 2,753,961 -1.01(-1.34%)
Sep 27, 2012 74.31 75.04 73.96 75.02 2,858,423 +1.21(+1.64%)
Sep 26, 2012 73.71 74.30 73.45 73.81 2,708,825 -0.13(-0.18%)
Sep 25, 2012 74.86 75.09 73.93 73.94 3,235,309 -0.54(-0.73%)
Sep 24, 2012 73.47 74.78 73.40 74.48 3,237,341 +0.67(+0.91%)
Sep 21, 2012 75.12 75.12 73.60 73.81 5,950,241 -0.68(-0.92%)
Sep 20, 2012 75.48 75.73 74.26 74.49 4,655,181 -1.51(-1.99%)
Sep 19, 2012 75.67 76.16 75.13 76.01 4,601,270 +0.31(+0.40%)
Sep 18, 2012 76.05 77.26 75.53 75.70 7,332,418 -2.39(-3.06%)
Sep 17, 2012 78.46 78.80 77.77 78.09 2,721,989 -0.76(-0.97%)
Sep 14, 2012 78.81 79.36 78.55 78.85 2,623,084 -0.18(-0.23%)
Sep 13, 2012 77.85 79.52 77.17 79.03 2,451,660 +1.12(+1.44%)
Sep 12, 2012 77.83 77.96 77.32 77.91 1,625,500 +0.33(+0.43%)
Sep 11, 2012 77.15 77.92 77.06 77.58 2,388,586 +0.65(+0.84%)
Sep 10, 2012 76.26 77.20 76.19 76.93 2,635,304 +0.51(+0.66%)
Sep 07, 2012 76.53 76.60 76.11 76.43 1,750,315 -0.14(-0.18%)
Sep 06, 2012 75.11 76.65 75.11 76.57 3,078,726 +1.64(+2.19%)
Sep 05, 2012 74.75 76.12 74.49 74.92 6,848,866 -1.52(-1.99%)
Sep 04, 2012 76.29 76.94 75.86 76.44 2,268,495 -0.08(-0.10%)
Aug 31, 2012 76.58 76.82 76.11 76.52 1,699,850 +0.38(+0.50%)
Aug 30, 2012 76.41 76.54 75.86 76.14 2,074,623 -0.38(-0.50%)
Aug 29, 2012 76.29 76.77 76.13 76.52 1,736,457 -0.32(-0.42%)
Aug 27, 2012 77.87 77.94 76.69 76.84 1,262,283 -0.93(-1.20%)
Aug 24, 2012 77.31 78.05 77.00 77.78 1,086,091 +0.18(+0.24%)
Aug 23, 2012 78.19 78.37 77.24 77.59 1,201,839 -0.59(-0.76%)
Aug 22, 2012 78.60 78.88 78.09 78.19 1,620,788 -0.67(-0.85%)
Aug 21, 2012 78.61 79.57 78.40 78.86 2,226,506 +0.29(+0.37%)
Aug 20, 2012 78.27 78.68 77.99 78.57 2,081,430 -0.02(-0.02%)
Aug 17, 2012 78.48 79.18 78.33 78.59 1,923,256 +0.23(+0.29%)
Aug 16, 2012 78.14 78.69 77.65 78.36 2,216,893 +0.17(+0.21%)
Aug 15, 2012 76.61 78.40 76.48 78.20 2,852,547 +1.72(+2.25%)
Aug 14, 2012 76.77 77.13 76.32 76.48 1,776,632 -0.17(-0.22%)
Aug 13, 2012 76.57 77.14 76.01 76.64 1,527,850 -0.03(-0.03%)
Aug 10, 2012 76.89 77.17 76.17 76.67 2,545,566 -0.75(-0.97%)
Aug 09, 2012 77.98 78.12 77.28 77.42 1,696,556 -0.57(-0.73%)
Aug 08, 2012 78.15 78.18 77.45 77.99 1,541,104 -0.45(-0.57%)
Aug 07, 2012 79.18 79.18 78.06 78.43 1,616,572 -0.26(-0.33%)
Aug 06, 2012 78.88 79.29 78.47 78.69 1,038,223 +0.26(+0.33%)
Aug 03, 2012 77.75 78.77 77.73 78.43 1,859,104 +1.66(+2.16%)
Aug 02, 2012 76.59 77.15 76.00 76.77 2,177,170 -0.81(-1.05%)
Aug 01, 2012 79.17 79.29 77.19 77.58 1,975,558 -1.27(-1.61%)
Jul 31, 2012 79.42 79.65 78.84 78.85 2,016,277 -0.60(-0.76%)
Jul 30, 2012 79.04 79.61 78.88 79.45 1,599,633 +0.09(+0.11%)
Jul 27, 2012 78.16 80.17 77.67 79.37 2,747,942 +2.04(+2.64%)
Jul 26, 2012 77.49 78.01 77.02 77.32 2,168,459 +1.15(+1.51%)
Jul 25, 2012 76.81 76.89 75.83 76.17 2,410,956 -0.38(-0.50%)
Jul 24, 2012 76.98 77.25 75.29 76.55 4,296,191 -1.39(-1.78%)
Jul 23, 2012 77.45 78.20 77.19 77.94 1,690,815 -0.72(-0.91%)
Jul 20, 2012 80.41 80.59 78.57 78.66 2,446,026 -2.37(-2.92%)
Jul 19, 2012 81.03 81.36 80.80 81.03 1,476,496 +0.06(+0.08%)
Jul 18, 2012 79.53 81.21 79.38 80.96 1,514,095 +1.28(+1.61%)
Jul 17, 2012 80.41 80.41 78.77 79.68 2,304,000 -0.59(-0.73%)
Jul 16, 2012 80.40 80.59 79.83 80.27 1,386,202 -0.38(-0.47%)
Jul 13, 2012 78.27 80.83 78.27 80.64 2,115,436 +2.49(+3.18%)
Jul 12, 2012 78.59 78.68 77.65 78.15 2,489,174 -0.97(-1.23%)
Jul 11, 2012 78.86 79.44 78.57 79.12 1,875,710 +0.11(+0.14%)
Jul 10, 2012 79.45 80.32 78.52 79.01 1,910,213 -0.57(-0.71%)
Jul 09, 2012 79.52 80.13 79.16 79.58 1,331,739 -0.13(-0.16%)
Jul 06, 2012 79.68 80.33 79.03 79.71 1,500,473 -0.72(-0.90%)
Jul 05, 2012 80.26 80.83 79.81 80.43 1,601,475 -0.43(-0.53%)
Jul 03, 2012 79.85 81.03 79.58 80.86 1,183,008 +0.93(+1.16%)
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.