FedEx Corp (NY: FDX )

221.50 +11.78 (+5.62%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 112.57 114.75 112.44 114.11 1,709,851 +0.34(+0.30%)
Sep 27, 2013 113.02 113.93 112.92 113.77 1,052,138 +0.21(+0.18%)
Sep 26, 2013 113.97 114.73 112.87 113.56 1,660,169 -0.01(-0.01%)
Sep 25, 2013 115.04 115.13 112.92 113.57 2,426,138 -1.15(-1.00%)
Sep 24, 2013 114.85 115.88 114.59 114.72 1,270,301 -0.19(-0.17%)
Sep 23, 2013 115.17 116.00 114.12 114.91 2,020,483 -1.92(-1.64%)
Sep 20, 2013 117.48 118.31 116.71 116.83 2,626,225 +0.00(+0.00%)
Sep 19, 2013 114.63 117.38 114.54 116.83 3,291,244 +0.58(+0.50%)
Sep 18, 2013 113.20 116.95 112.50 116.25 6,670,905 +5.57(+5.03%)
Sep 17, 2013 109.89 111.48 109.79 110.68 2,555,447 +1.11(+1.01%)
Sep 16, 2013 108.85 111.00 107.24 109.57 2,674,114 +2.33(+2.17%)
Sep 13, 2013 108.72 108.90 106.38 107.24 2,974,257 -1.15(-1.06%)
Sep 12, 2013 110.10 110.12 107.74 108.39 2,306,456 -1.86(-1.69%)
Sep 11, 2013 110.53 110.67 109.52 110.25 1,356,379 -0.34(-0.31%)
Sep 10, 2013 109.78 111.50 109.74 110.59 1,677,340 +1.49(+1.37%)
Sep 09, 2013 108.40 109.19 107.63 109.10 2,189,830 +0.94(+0.87%)
Sep 06, 2013 109.34 109.79 107.40 108.16 1,511,975 -0.89(-0.82%)
Sep 05, 2013 107.47 109.47 107.47 109.05 1,460,548 +1.44(+1.34%)
Sep 04, 2013 107.44 107.90 107.12 107.61 1,665,778 +0.01(+0.01%)
Sep 03, 2013 108.45 108.73 106.78 107.60 1,553,153 +0.24(+0.22%)
Aug 30, 2013 108.76 108.79 106.84 107.36 1,194,387 -1.22(-1.12%)
Aug 29, 2013 108.50 109.50 108.26 108.58 907,570 +0.08(+0.07%)
Aug 28, 2013 108.45 109.35 107.93 108.50 1,119,417 +0.05(+0.05%)
Aug 27, 2013 110.50 111.12 107.70 108.45 2,356,335 -3.59(-3.20%)
Aug 26, 2013 110.80 113.34 110.75 112.04 2,503,033 +1.35(+1.22%)
Aug 23, 2013 110.61 110.89 109.72 110.69 1,194,571 +0.08(+0.07%)
Aug 22, 2013 108.23 110.79 108.11 110.61 1,348,706 +2.54(+2.35%)
Aug 21, 2013 108.99 109.05 107.51 108.07 1,555,931 -1.14(-1.04%)
Aug 20, 2013 108.60 109.90 108.03 109.21 1,525,904 +0.54(+0.50%)
Aug 19, 2013 108.33 109.20 108.04 108.67 1,804,368 -0.01(-0.01%)
Aug 16, 2013 108.05 108.96 107.43 108.68 1,783,021 +0.64(+0.59%)
Aug 15, 2013 108.00 108.43 107.34 108.04 2,224,206 -0.59(-0.54%)
Aug 14, 2013 108.61 109.09 107.72 108.63 1,218,169 +0.02(+0.02%)
Aug 13, 2013 108.88 109.73 108.20 108.61 1,499,671 -0.43(-0.39%)
Aug 12, 2013 107.58 109.31 107.47 109.04 1,720,337 +0.82(+0.76%)
Aug 09, 2013 108.53 109.18 107.92 108.22 1,134,165 -0.86(-0.79%)
Aug 08, 2013 108.57 109.29 108.50 109.08 1,596,411 +1.10(+1.02%)
Aug 07, 2013 108.02 108.54 107.53 107.98 1,598,258 -0.79(-0.73%)
Aug 06, 2013 109.33 109.85 108.36 108.77 1,546,367 -0.65(-0.59%)
Aug 05, 2013 109.00 109.72 108.75 109.42 1,429,353 +0.27(+0.25%)
Aug 02, 2013 108.73 110.08 108.70 109.15 1,717,578 -0.85(-0.77%)
Aug 01, 2013 106.79 110.33 106.54 110.00 5,121,510 +4.00(+3.77%)
Jul 31, 2013 102.00 106.96 102.00 106.00 5,473,524 +2.44(+2.36%)
Jul 30, 2013 104.13 104.40 103.32 103.56 1,241,357 +0.17(+0.16%)
Jul 29, 2013 104.10 104.57 103.23 103.39 1,301,423 -1.19(-1.14%)
Jul 26, 2013 104.69 105.28 104.14 104.58 1,832,159 -0.29(-0.28%)
Jul 25, 2013 105.89 106.11 101.95 104.87 3,956,320 -1.01(-0.95%)
Jul 24, 2013 106.91 107.20 105.78 105.88 1,280,790 -0.91(-0.85%)
Jul 23, 2013 107.94 108.00 106.45 106.79 2,080,173 -0.96(-0.89%)
Jul 22, 2013 107.91 108.88 107.65 107.75 2,306,153 -0.28(-0.26%)
Jul 19, 2013 108.45 108.45 107.33 108.03 2,387,696 -0.63(-0.58%)
Jul 18, 2013 103.92 108.98 103.85 108.66 4,659,714 +4.50(+4.32%)
Jul 17, 2013 103.60 104.95 103.06 104.16 1,727,649 +0.65(+0.63%)
Jul 16, 2013 103.38 103.98 102.95 103.51 1,905,738 -0.19(-0.18%)
Jul 15, 2013 102.28 103.93 102.14 103.70 2,220,813 +1.41(+1.38%)
Jul 12, 2013 102.07 103.31 101.58 102.29 5,072,492 -2.11(-2.02%)
Jul 11, 2013 104.00 105.98 103.91 104.40 3,983,461 +1.40(+1.36%)
Jul 10, 2013 102.68 106.47 102.01 103.00 6,888,179 -0.15(-0.15%)
Jul 09, 2013 99.50 106.35 99.39 103.15 15,123,390 +4.32(+4.37%)
Jul 08, 2013 99.18 99.50 98.63 98.83 1,913,788 -0.13(-0.13%)
Jul 05, 2013 98.59 99.20 98.18 98.96 1,057,403 +1.19(+1.22%)
Jul 03, 2013 97.88 98.25 97.54 97.77 784,596 -0.50(-0.51%)
Jul 02, 2013 98.76 99.42 97.94 98.27 1,741,004 -0.62(-0.63%)
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.