Skip to main content

FedEx Corp (NY: FDX )

289.49 +1.61 (+0.56%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 71.30 72.90 70.63 72.67 3,027,870 +1.55(+2.18%)
Nov 27, 2009 69.95 71.88 69.56 71.12 1,737,980 -0.73(-1.02%)
Nov 25, 2009 70.46 71.89 70.43 71.85 2,441,612 +1.47(+2.09%)
Nov 24, 2009 70.93 71.56 70.17 70.38 1,748,125 -0.71(-0.99%)
Nov 23, 2009 71.42 72.12 70.65 71.08 2,595,040 +0.71(+1.01%)
Nov 20, 2009 70.50 71.08 69.35 70.37 2,815,399 -0.60(-0.85%)
Nov 19, 2009 71.72 71.93 70.09 70.97 2,286,220 -1.06(-1.47%)
Nov 18, 2009 73.15 73.35 71.71 72.03 2,711,245 -1.33(-1.82%)
Nov 17, 2009 72.87 73.51 72.34 73.36 4,268,570 +0.40(+0.54%)
Nov 16, 2009 71.88 73.07 71.49 72.97 3,715,391 +2.44(+3.45%)
Nov 13, 2009 70.12 70.75 69.63 70.53 2,253,039 +1.04(+1.50%)
Nov 12, 2009 70.83 71.25 69.29 69.49 2,924,605 -1.50(-2.11%)
Nov 11, 2009 71.02 72.08 70.48 70.99 4,511,383 +0.32(+0.45%)
Nov 10, 2009 69.43 70.80 69.10 70.67 4,032,282 +0.78(+1.12%)
Nov 09, 2009 66.96 69.91 66.27 69.89 4,777,225 +3.53(+5.32%)
Nov 06, 2009 64.06 66.57 64.06 66.36 3,364,349 +1.82(+2.83%)
Nov 05, 2009 63.27 64.81 63.25 64.54 2,561,962 +1.79(+2.85%)
Nov 04, 2009 64.91 64.94 62.62 62.75 3,090,802 -1.64(-2.55%)
Nov 03, 2009 62.87 64.61 62.46 64.39 4,089,809 +1.69(+2.69%)
Nov 02, 2009 62.82 63.51 61.77 62.70 3,191,025 +0.15(+0.25%)
Oct 30, 2009 64.31 65.03 62.31 62.55 3,450,610 -1.94(-3.02%)
Oct 29, 2009 64.01 65.15 63.49 64.49 3,180,771 +1.21(+1.92%)
Oct 28, 2009 64.11 64.91 63.06 63.28 3,319,643 -1.07(-1.66%)
Oct 27, 2009 66.22 66.39 64.25 64.35 4,064,237 -1.79(-2.71%)
Oct 26, 2009 66.38 68.05 65.85 66.14 2,435,155 -0.21(-0.31%)
Oct 23, 2009 67.23 67.39 66.02 66.34 3,328,837 -1.60(-2.36%)
Oct 22, 2009 68.47 68.48 66.60 67.94 2,693,927 -0.56(-0.82%)
Oct 21, 2009 70.12 70.85 68.37 68.50 2,549,545 -1.78(-2.53%)
Oct 20, 2009 69.35 70.41 69.30 70.28 3,974,314 +1.45(+2.11%)
Oct 19, 2009 69.11 69.41 68.59 68.83 2,423,176 -0.05(-0.07%)
Oct 16, 2009 68.92 69.42 68.41 68.88 3,330,405 -0.75(-1.08%)
Oct 15, 2009 68.68 69.81 68.37 69.63 3,481,969 +0.54(+0.78%)
Oct 14, 2009 68.12 69.18 67.90 69.09 3,526,109 +1.81(+2.69%)
Oct 13, 2009 66.76 67.30 65.90 67.28 2,929,580 +0.49(+0.73%)
Oct 12, 2009 67.07 67.35 66.33 66.79 1,764,490 +0.12(+0.18%)
Oct 09, 2009 67.21 67.55 66.34 66.67 2,841,106 -0.59(-0.88%)
Oct 08, 2009 66.03 67.89 65.58 67.26 8,108,000 +1.69(+2.57%)
Oct 07, 2009 64.50 65.68 64.09 65.58 2,860,018 +0.97(+1.51%)
Oct 06, 2009 65.03 66.23 64.02 64.60 3,580,147 -0.32(-0.49%)
Oct 05, 2009 63.49 65.10 63.06 64.92 3,652,475 +1.61(+2.54%)
Oct 02, 2009 62.99 63.83 62.34 63.31 3,904,901 -0.09(-0.14%)
Oct 01, 2009 65.00 65.48 63.21 63.40 4,845,581 -1.33(-2.05%)
Sep 30, 2009 64.53 65.49 63.43 64.73 4,122,177 +0.15(+0.24%)
Sep 29, 2009 65.43 65.68 64.42 64.57 2,998,875 -0.46(-0.70%)
Sep 28, 2009 63.26 65.68 63.19 65.03 3,844,454 +1.89(+2.99%)
Sep 25, 2009 64.42 64.99 62.73 63.14 3,477,717 -1.73(-2.67%)
Sep 24, 2009 64.79 65.59 63.93 64.87 3,626,823 +0.09(+0.15%)
Sep 23, 2009 65.80 66.26 64.73 64.78 3,414,821 -0.76(-1.16%)
Sep 22, 2009 65.50 66.11 65.40 65.53 3,402,663 +0.49(+0.75%)
Sep 21, 2009 65.16 65.40 63.89 65.04 3,367,393 -0.50(-0.76%)
Sep 18, 2009 66.12 66.17 64.97 65.54 4,989,494 -0.25(-0.38%)
Sep 17, 2009 65.78 67.54 65.01 65.79 6,977,883 -1.69(-2.50%)
Sep 16, 2009 68.85 68.85 66.60 67.48 5,165,205 -0.96(-1.40%)
Sep 15, 2009 68.29 68.84 67.57 68.43 5,414,037 +0.56(+0.82%)
Sep 14, 2009 66.26 67.97 66.00 67.87 5,885,201 +1.34(+2.02%)
Sep 11, 2009 65.35 67.38 65.33 66.53 12,894,441 +4.01(+6.41%)
Sep 10, 2009 62.10 62.56 61.41 62.52 2,810,355 +0.53(+0.86%)
Sep 09, 2009 61.71 62.26 61.06 61.99 4,102,284 +0.96(+1.57%)
Sep 08, 2009 61.67 61.91 60.17 61.03 3,564,487 +0.06(+0.10%)
Sep 04, 2009 60.13 61.05 60.08 60.97 2,279,087 +0.96(+1.61%)
Sep 03, 2009 59.58 60.08 58.71 60.01 2,275,353 +1.06(+1.80%)
Sep 02, 2009 59.16 59.93 58.56 58.95 3,534,152 -0.42(-0.71%)
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.