Skip to main content

FedEx Corp (NY: FDX )

255.31 -45.08 (-15.01%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 69.08 69.39 68.29 68.92 2,647,256 +0.06(+0.09%)
Aug 30, 2005 69.57 69.57 68.19 68.86 2,490,450 -0.70(-1.01%)
Aug 29, 2005 69.13 69.72 68.40 69.56 1,947,008 +0.44(+0.64%)
Aug 26, 2005 69.78 70.02 68.81 69.12 1,636,470 -0.65(-0.93%)
Aug 25, 2005 69.93 70.11 69.46 69.78 1,426,727 +0.06(+0.09%)
Aug 24, 2005 69.52 70.88 69.44 69.72 2,037,287 -0.11(-0.16%)
Aug 23, 2005 71.14 71.15 69.82 69.83 1,949,017 -1.13(-1.59%)
Aug 22, 2005 71.74 71.93 70.64 70.95 1,769,406 -0.79(-1.10%)
Aug 19, 2005 72.02 72.05 71.35 71.74 1,102,245 +0.07(+0.09%)
Aug 18, 2005 71.04 72.19 70.80 71.67 1,786,185 +0.41(+0.58%)
Aug 17, 2005 71.31 71.59 70.55 71.26 2,750,532 -0.14(-0.19%)
Aug 16, 2005 71.81 72.31 71.25 71.39 2,917,972 -0.59(-0.82%)
Aug 15, 2005 71.55 72.31 71.14 71.98 1,007,004 +0.35(+0.48%)
Aug 12, 2005 71.85 71.95 71.38 71.64 1,473,047 -0.59(-0.82%)
Aug 11, 2005 71.77 72.52 71.64 72.23 1,599,012 +0.47(+0.65%)
Aug 10, 2005 71.80 73.20 71.63 71.76 2,831,475 +0.14(+0.20%)
Aug 09, 2005 71.81 72.10 71.53 71.62 1,625,953 -0.02(-0.02%)
Aug 08, 2005 71.93 72.06 71.35 71.64 1,776,023 +0.04(+0.06%)
Aug 05, 2005 71.94 72.23 71.43 71.59 1,884,972 -0.34(-0.47%)
Aug 04, 2005 71.43 72.07 71.35 71.93 1,885,562 +0.30(+0.41%)
Aug 03, 2005 72.14 72.14 71.13 71.64 2,263,809 -0.72(-0.99%)
Aug 02, 2005 71.72 72.43 71.42 72.36 1,564,507 +0.63(+0.87%)
Aug 01, 2005 71.21 71.98 71.09 71.73 1,333,494 +0.57(+0.80%)
Jul 29, 2005 72.19 72.47 71.16 71.16 1,456,977 -1.21(-1.67%)
Jul 28, 2005 71.86 72.57 71.69 72.37 1,328,413 +0.71(+0.99%)
Jul 27, 2005 71.78 72.38 71.48 71.66 1,844,677 +0.03(+0.04%)
Jul 26, 2005 71.09 71.92 70.35 71.64 1,654,195 +0.63(+0.89%)
Jul 25, 2005 71.87 72.18 70.95 71.00 2,361,532 -1.02(-1.41%)
Jul 22, 2005 72.28 72.28 71.19 72.02 1,922,903 +0.11(+0.15%)
Jul 21, 2005 71.53 72.68 70.76 71.91 3,440,735 +0.52(+0.72%)
Jul 20, 2005 69.17 71.72 69.10 71.39 3,617,629 +1.86(+2.68%)
Jul 19, 2005 69.90 70.20 69.44 69.53 2,245,257 +0.04(+0.06%)
Jul 18, 2005 70.19 70.27 69.46 69.49 1,375,325 -0.79(-1.12%)
Jul 15, 2005 70.75 70.75 69.89 70.27 1,722,967 -0.30(-0.43%)
Jul 14, 2005 70.75 71.29 70.33 70.58 2,124,847 -0.08(-0.11%)
Jul 13, 2005 69.99 70.82 69.65 70.66 1,566,398 +0.67(+0.96%)
Jul 12, 2005 70.90 70.90 69.92 69.99 2,027,361 -0.89(-1.25%)
Jul 11, 2005 71.30 71.51 70.60 70.88 2,480,879 -0.18(-0.25%)
Jul 08, 2005 70.19 71.51 69.90 71.05 2,737,298 +0.96(+1.38%)
Jul 07, 2005 68.97 70.30 68.12 70.09 2,116,930 +0.45(+0.64%)
Jul 06, 2005 69.97 70.18 69.54 69.64 2,211,462 -0.60(-0.86%)
Jul 05, 2005 69.39 70.50 68.80 70.24 3,001,160 +0.64(+0.92%)
Jul 01, 2005 68.96 69.94 68.87 69.60 2,432,786 +1.04(+1.52%)
Jun 30, 2005 70.54 70.54 68.53 68.56 3,206,177 -1.51(-2.16%)
Jun 29, 2005 69.56 70.55 69.15 70.07 5,164,648 +1.05(+1.52%)
Jun 28, 2005 68.00 69.14 68.00 69.02 2,956,730 +1.22(+1.80%)
Jun 27, 2005 67.79 68.59 67.39 67.80 2,956,021 +0.02(+0.03%)
Jun 24, 2005 68.97 68.97 67.32 67.79 6,015,556 -0.57(-0.83%)
Jun 23, 2005 72.57 72.57 68.21 68.35 14,223,432 -6.22(-8.34%)
Jun 22, 2005 74.84 75.14 73.84 74.57 1,336,567 -0.09(-0.12%)
Jun 21, 2005 74.73 74.98 73.96 74.67 2,622,205 +0.35(+0.47%)
Jun 20, 2005 74.04 74.64 73.21 74.32 2,597,744 +0.42(+0.57%)
Jun 17, 2005 74.07 74.19 73.40 73.90 1,926,802 +0.52(+0.70%)
Jun 16, 2005 73.20 73.51 72.46 73.38 1,946,417 +0.33(+0.45%)
Jun 15, 2005 72.76 73.30 71.85 73.05 2,875,078 +0.97(+1.35%)
Jun 14, 2005 73.55 73.58 71.98 72.08 2,469,299 -1.29(-1.76%)
Jun 13, 2005 73.12 74.22 72.44 73.37 2,048,749 +0.22(+0.30%)
Jun 10, 2005 73.87 74.13 73.13 73.15 3,609,830 -1.00(-1.35%)
Jun 09, 2005 75.32 75.33 72.25 74.15 7,079,280 -1.76(-2.32%)
Jun 08, 2005 76.25 76.30 75.69 75.91 2,380,557 -0.22(-0.29%)
Jun 07, 2005 76.95 77.21 76.10 76.13 1,842,314 -0.46(-0.60%)
Jun 06, 2005 76.64 76.90 76.27 76.59 1,219,583 -0.16(-0.21%)
Jun 03, 2005 76.88 77.37 76.53 76.75 1,318,015 -0.47(-0.61%)
Jun 02, 2005 76.34 77.35 76.05 77.22 1,409,829 +0.90(+1.18%)
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.