Skip to main content

FedEx Corp (NY: FDX )

298.35 +1.01 (+0.34%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 118.88 119.98 118.26 119.49 2,060,990 +0.68(+0.58%)
Apr 29, 2014 118.23 119.03 117.43 118.81 1,324,090 +0.83(+0.70%)
Apr 28, 2014 117.86 119.29 117.10 117.98 2,066,338 +0.28(+0.24%)
Apr 25, 2014 119.29 119.31 117.47 117.70 1,276,161 -1.64(-1.37%)
Apr 24, 2014 119.62 120.23 118.94 119.34 2,196,906 -0.22(-0.18%)
Apr 23, 2014 120.15 120.28 119.21 119.56 2,044,766 -0.61(-0.51%)
Apr 22, 2014 119.75 120.82 119.73 120.17 2,472,040 +0.67(+0.56%)
Apr 21, 2014 118.93 119.95 118.62 119.51 3,141,700 +0.63(+0.53%)
Apr 17, 2014 117.18 118.88 118.88 118.88 2,454,174 +1.58(+1.35%)
Apr 16, 2014 116.25 117.55 115.77 117.30 3,070,354 +1.39(+1.20%)
Apr 15, 2014 116.05 116.63 114.57 115.91 2,871,603 +0.15(+0.13%)
Apr 14, 2014 115.86 116.52 115.03 115.76 2,411,750 +0.68(+0.59%)
Apr 11, 2014 114.86 116.43 114.61 115.09 2,197,606 -0.73(-0.63%)
Apr 10, 2014 117.59 117.79 115.64 115.82 2,838,302 -1.70(-1.45%)
Apr 09, 2014 116.91 117.95 116.60 117.52 1,870,493 +0.96(+0.82%)
Apr 08, 2014 116.67 116.99 115.60 116.56 2,298,507 -0.06(-0.05%)
Apr 07, 2014 117.83 118.40 116.35 116.62 2,289,085 -1.20(-1.02%)
Apr 04, 2014 119.09 119.80 117.39 117.82 1,809,033 -0.83(-0.70%)
Apr 03, 2014 118.13 119.38 118.13 118.66 2,266,342 +0.47(+0.40%)
Apr 02, 2014 117.61 118.57 117.47 118.18 1,992,970 +0.57(+0.48%)
Apr 01, 2014 116.64 117.61 116.45 117.61 2,865,451 +1.36(+1.17%)
Mar 31, 2014 116.22 116.85 115.65 116.25 4,980,602 +0.48(+0.42%)
Mar 28, 2014 116.15 116.99 115.77 115.77 5,723,098 -0.09(-0.08%)
Mar 27, 2014 115.76 116.33 115.15 115.86 3,469,554 -0.01(-0.01%)
Mar 26, 2014 117.94 118.67 115.84 115.87 3,267,003 -1.79(-1.52%)
Mar 25, 2014 118.29 118.99 116.22 117.66 4,945,041 -0.69(-0.59%)
Mar 24, 2014 120.28 120.32 118.28 118.35 3,656,638 -1.61(-1.34%)
Mar 21, 2014 120.60 121.03 119.29 119.96 5,721,748 +0.25(+0.21%)
Mar 20, 2014 120.17 120.79 118.61 119.71 3,848,275 -1.65(-1.36%)
Mar 19, 2014 121.12 123.81 120.27 121.36 3,543,766 -0.17(-0.14%)
Mar 18, 2014 120.67 122.07 120.45 121.53 2,931,302 +0.87(+0.72%)
Mar 17, 2014 120.77 121.56 120.25 120.66 4,395,585 +0.72(+0.60%)
Mar 14, 2014 119.61 120.81 119.29 119.94 2,997,949 +0.07(+0.06%)
Mar 13, 2014 121.34 122.16 119.17 119.87 2,606,590 -0.97(-0.81%)
Mar 12, 2014 119.97 121.15 119.27 120.84 1,454,552 +0.44(+0.36%)
Mar 11, 2014 120.80 121.09 119.89 120.40 1,691,543 -0.50(-0.41%)
Mar 10, 2014 120.17 121.37 119.98 120.90 1,961,776 +0.38(+0.31%)
Mar 07, 2014 120.95 121.55 120.11 120.53 1,543,715 +0.25(+0.21%)
Mar 06, 2014 120.24 120.58 119.31 120.27 1,805,050 +0.33(+0.28%)
Mar 05, 2014 120.23 120.54 119.59 119.94 1,466,743 -0.16(-0.13%)
Mar 04, 2014 116.85 120.59 118.04 120.10 2,568,553 +3.25(+2.78%)
Mar 03, 2014 115.68 117.64 115.68 116.85 1,842,691 +0.04(+0.04%)
Feb 28, 2014 116.68 117.77 115.94 116.80 2,174,218 -0.19(-0.16%)
Feb 27, 2014 115.68 117.25 115.59 117.00 1,980,998 +1.03(+0.89%)
Feb 26, 2014 116.19 117.36 115.59 115.96 1,812,822 -0.41(-0.35%)
Feb 25, 2014 118.13 118.15 115.92 116.37 2,955,283 -1.78(-1.50%)
Feb 24, 2014 117.84 120.00 117.84 118.15 2,560,604 -0.03(-0.02%)
Feb 21, 2014 116.67 118.45 116.61 118.18 2,276,422 +1.67(+1.44%)
Feb 20, 2014 115.36 116.96 114.81 116.50 2,039,017 +1.44(+1.25%)
Feb 19, 2014 115.94 116.96 114.77 115.07 3,174,363 -1.26(-1.08%)
Feb 18, 2014 117.67 118.06 115.93 116.33 2,694,547 -0.99(-0.84%)
Feb 14, 2014 116.50 117.32 117.32 117.32 1,639,428 +0.75(+0.64%)
Feb 13, 2014 115.57 116.81 114.76 116.57 2,032,688 +0.06(+0.05%)
Feb 12, 2014 116.65 117.22 115.41 116.51 2,163,906 -0.13(-0.11%)
Feb 11, 2014 114.24 117.20 114.00 116.64 3,716,700 +2.86(+2.52%)
Feb 10, 2014 115.08 115.69 113.31 113.78 4,112,238 -1.65(-1.43%)
Feb 07, 2014 115.57 116.57 114.64 115.43 2,744,210 +0.81(+0.70%)
Feb 06, 2014 114.01 115.51 113.94 114.62 2,178,399 +0.76(+0.67%)
Feb 05, 2014 113.75 114.69 113.17 113.86 2,293,548 -0.39(-0.34%)
Feb 04, 2014 113.43 114.70 112.28 114.25 2,724,806 +0.86(+0.76%)
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.