FedEx Corp (NY: FDX )

221.50 +11.78 (+5.62%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 92.17 93.66 91.60 93.40 4,168,483 +0.57(+0.61%)
Mar 30, 2010 92.52 93.23 91.68 92.83 3,979,854 +0.60(+0.65%)
Mar 29, 2010 91.75 92.43 90.84 92.23 3,422,214 +0.88(+0.96%)
Mar 26, 2010 91.19 91.88 90.34 91.35 3,777,027 +0.41(+0.45%)
Mar 25, 2010 91.18 91.94 90.01 90.94 5,719,956 +0.70(+0.78%)
Mar 24, 2010 91.42 91.50 90.10 90.24 4,457,997 -1.39(-1.52%)
Mar 23, 2010 89.66 92.01 89.64 91.63 4,115,942 +1.95(+2.17%)
Mar 22, 2010 90.50 91.00 89.52 89.68 3,904,116 -1.37(-1.50%)
Mar 19, 2010 92.02 92.17 90.36 91.05 5,612,985 -1.62(-1.75%)
Mar 18, 2010 87.85 92.96 87.00 92.67 13,233,495 +2.87(+3.20%)
Mar 17, 2010 89.05 90.51 89.05 89.80 4,885,717 +1.17(+1.32%)
Mar 16, 2010 88.04 88.94 87.68 88.63 2,798,330 +0.80(+0.91%)
Mar 15, 2010 87.02 87.83 86.99 87.83 2,516,771 +1.65(+1.91%)
Mar 12, 2010 86.53 86.69 84.80 86.18 3,605,186 -0.31(-0.36%)
Mar 11, 2010 86.61 87.00 85.64 86.49 4,331,660 -0.87(-1.00%)
Mar 10, 2010 87.01 88.34 86.88 87.36 2,557,462 +0.51(+0.59%)
Mar 09, 2010 86.48 87.34 85.64 86.85 2,023,207 +0.18(+0.21%)
Mar 08, 2010 87.26 87.54 86.14 86.67 1,924,686 -0.28(-0.32%)
Mar 05, 2010 87.02 87.75 86.63 86.95 1,817,574 +0.59(+0.68%)
Mar 04, 2010 86.14 87.48 85.47 86.36 2,448,102 +0.22(+0.26%)
Mar 03, 2010 85.82 87.80 85.66 86.14 3,579,519 +0.73(+0.85%)
Mar 02, 2010 86.44 87.12 85.21 85.41 3,169,288 -0.40(-0.47%)
Mar 01, 2010 84.92 86.45 84.83 85.81 2,418,912 +1.05(+1.24%)
Feb 26, 2010 83.13 84.98 82.32 84.76 3,029,971 +1.58(+1.90%)
Feb 25, 2010 81.54 83.27 80.27 83.18 3,007,008 +0.10(+0.12%)
Feb 24, 2010 81.73 83.61 81.73 83.08 3,083,382 +1.59(+1.95%)
Feb 23, 2010 82.06 83.12 80.92 81.49 2,217,269 -0.87(-1.06%)
Feb 22, 2010 82.25 83.14 81.52 82.36 2,218,742 +0.60(+0.73%)
Feb 19, 2010 80.10 82.44 80.10 81.76 2,999,972 +1.66(+2.07%)
Feb 18, 2010 79.63 80.39 79.37 80.10 1,714,204 +0.16(+0.20%)
Feb 17, 2010 79.90 80.49 78.93 79.94 2,484,395 -0.03(-0.04%)
Feb 16, 2010 78.92 80.20 78.92 79.97 2,649,160 +1.42(+1.81%)
Feb 12, 2010 78.40 78.55 78.55 78.55 2,902,000 -0.98(-1.23%)
Feb 11, 2010 78.38 79.78 77.44 79.53 2,272,795 +1.24(+1.58%)
Feb 10, 2010 79.16 79.29 77.52 78.29 2,196,718 -0.93(-1.17%)
Feb 09, 2010 77.27 79.72 76.96 79.22 4,694,542 +2.67(+3.49%)
Feb 08, 2010 76.82 77.77 75.31 76.55 2,966,800 -0.14(-0.18%)
Feb 05, 2010 78.85 79.25 75.17 76.69 5,535,279 -2.16(-2.74%)
Feb 04, 2010 81.36 81.74 78.75 78.85 3,830,004 -3.27(-3.98%)
Feb 03, 2010 81.66 82.85 80.91 82.12 2,593,666 -0.21(-0.26%)
Feb 02, 2010 81.07 82.55 80.36 82.33 3,217,377 +2.44(+3.06%)
Feb 01, 2010 78.81 80.73 78.76 79.89 3,056,852 +1.54(+1.96%)
Jan 29, 2010 79.68 80.70 78.30 78.35 3,139,660 -0.72(-0.91%)
Jan 28, 2010 80.98 80.98 79.07 79.07 1,982,317 -1.35(-1.68%)
Jan 27, 2010 80.75 80.77 78.61 80.42 3,524,155 -0.34(-0.42%)
Jan 26, 2010 80.46 81.23 79.51 80.76 2,272,227 +0.07(+0.09%)
Jan 25, 2010 81.22 81.22 79.15 80.69 1,878,470 +0.40(+0.50%)
Jan 22, 2010 81.32 81.86 80.19 80.29 2,551,808 -1.31(-1.61%)
Jan 21, 2010 84.35 84.48 81.30 81.60 2,865,471 -2.46(-2.93%)
Jan 20, 2010 84.75 84.80 83.08 84.06 2,793,032 -1.84(-2.14%)
Jan 19, 2010 84.97 86.26 84.97 85.90 2,289,108 +0.79(+0.93%)
Jan 15, 2010 86.34 85.11 85.11 85.11 4,369,700 -1.18(-1.37%)
Jan 14, 2010 85.58 86.45 85.09 86.29 2,104,266 +0.47(+0.55%)
Jan 13, 2010 86.95 87.33 85.15 85.82 2,855,612 -0.76(-0.88%)
Jan 12, 2010 86.44 88.68 85.60 86.58 3,345,045 -0.67(-0.77%)
Jan 11, 2010 85.59 88.29 85.40 87.25 6,131,893 +2.26(+2.66%)
Jan 08, 2010 84.08 85.26 82.95 84.99 4,351,109 +2.06(+2.48%)
Jan 07, 2010 83.85 83.85 82.40 82.93 3,093,139 -0.91(-1.09%)
Jan 06, 2010 84.33 85.12 83.61 83.84 2,490,997 -0.70(-0.83%)
Jan 05, 2010 83.44 84.59 82.64 84.54 2,493,265 +1.09(+1.31%)
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.