Skip to main content

FedEx Corp (NY: FDX )

303.19 +5.02 (+1.68%)
Streaming Delayed Price Updated: 11:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 36.23 37.36 35.97 36.68 0 -0.10(-0.28%)
Feb 26, 2009 37.98 38.07 36.68 36.79 5,206,461 -0.84(-2.23%)
Feb 25, 2009 39.66 39.66 37.05 37.63 6,633,457 -2.16(-5.44%)
Feb 24, 2009 38.11 40.10 37.22 39.79 5,501,363 +1.97(+5.21%)
Feb 23, 2009 40.18 40.18 37.63 37.82 4,692,901 -2.05(-5.13%)
Feb 20, 2009 39.90 40.33 38.66 39.87 4,647,302 -0.60(-1.49%)
Feb 19, 2009 40.85 41.89 40.16 40.47 3,837,485 -0.28(-0.69%)
Feb 18, 2009 42.02 42.77 40.30 40.75 4,670,920 -1.02(-2.44%)
Feb 17, 2009 43.08 43.28 41.55 41.77 4,558,496 -2.22(-5.04%)
Feb 13, 2009 44.33 45.95 43.91 43.99 4,189,334 -0.36(-0.80%)
Feb 12, 2009 44.01 44.41 42.83 44.34 3,581,333 -0.26(-0.59%)
Feb 11, 2009 44.50 45.06 43.94 44.61 2,793,329 +0.43(+0.98%)
Feb 10, 2009 46.49 47.25 43.28 44.17 6,038,395 -3.08(-6.52%)
Feb 09, 2009 46.99 48.15 46.59 47.25 3,248,372 +0.33(+0.71%)
Feb 06, 2009 44.77 47.31 44.59 46.92 4,615,382 +2.28(+5.12%)
Feb 05, 2009 43.11 44.73 42.83 44.64 3,719,515 +1.13(+2.59%)
Feb 04, 2009 44.89 45.51 43.40 43.51 4,379,682 -1.34(-2.99%)
Feb 03, 2009 42.18 45.08 42.02 44.85 5,493,523 +3.12(+7.49%)
Feb 02, 2009 42.93 43.08 41.40 41.73 5,204,404 -1.52(-3.51%)
Jan 30, 2009 46.77 46.77 42.92 43.25 0 -3.05(-6.58%)
Jan 29, 2009 47.63 47.89 46.09 46.30 2,920,506 -1.88(-3.91%)
Jan 28, 2009 47.96 49.05 47.13 48.18 3,408,813 +1.00(+2.12%)
Jan 27, 2009 46.69 47.41 45.64 47.18 2,904,619 +0.85(+1.83%)
Jan 26, 2009 45.79 47.24 45.68 46.33 2,790,508 +0.38(+0.83%)
Jan 23, 2009 46.75 47.33 45.38 45.95 4,327,285 -1.88(-3.92%)
Jan 22, 2009 47.54 48.60 46.98 47.82 2,389,344 -0.47(-0.97%)
Jan 21, 2009 47.29 48.40 46.64 48.29 3,173,761 +1.61(+3.46%)
Jan 20, 2009 49.56 49.66 46.63 46.68 3,659,891 -3.06(-6.15%)
Jan 16, 2009 50.41 50.69 48.40 49.73 0 +0.02(+0.03%)
Jan 15, 2009 49.18 50.12 47.71 49.72 3,469,134 +0.56(+1.14%)
Jan 14, 2009 50.61 50.64 48.55 49.16 3,593,710 -2.18(-4.25%)
Jan 13, 2009 51.13 52.23 50.60 51.34 2,842,592 +0.14(+0.27%)
Jan 12, 2009 51.20 51.78 50.95 51.20 2,358,304 -0.01(-0.02%)
Jan 09, 2009 52.98 52.98 50.95 51.21 2,213,814 -1.50(-2.85%)
Jan 08, 2009 53.08 53.60 52.09 52.71 2,419,848 -0.48(-0.89%)
Jan 07, 2009 53.92 54.55 52.91 53.19 2,914,725 -1.21(-2.23%)
Jan 06, 2009 54.76 54.97 53.87 54.40 4,787,880 +0.11(+0.20%)
Jan 05, 2009 54.29 54.62 53.97 54.29 4,436,429 -0.42(-0.76%)
Jan 02, 2009 54.47 54.90 53.40 54.71 0 +0.25(+0.45%)
Jan 01, 2009 52.85 54.83 52.85 54.46 0 +0.00(+0.00%)
Dec 31, 2008 52.85 54.83 52.85 54.46 2,635,669 +1.64(+3.10%)
Dec 30, 2008 51.27 52.92 51.13 52.82 2,267,571 +1.77(+3.46%)
Dec 29, 2008 51.53 51.75 50.54 51.06 2,239,236 -0.70(-1.36%)
Dec 26, 2008 52.04 52.13 50.48 51.76 1,652,291 -0.20(-0.38%)
Dec 24, 2008 51.17 52.18 51.17 51.96 1,356,088 +0.29(+0.56%)
Dec 23, 2008 53.64 53.64 51.17 51.67 2,856,184 -1.78(-3.34%)
Dec 22, 2008 54.12 54.34 52.64 53.45 2,379,041 -0.53(-0.99%)
Dec 19, 2008 53.57 54.75 53.16 53.99 3,790,302 +0.84(+1.58%)
Dec 18, 2008 55.18 55.52 52.35 53.15 4,841,976 -1.16(-2.14%)
Dec 17, 2008 53.10 55.31 52.98 54.31 2,934,293 +0.49(+0.91%)
Dec 16, 2008 51.48 53.96 51.10 53.82 4,012,657 +2.70(+5.28%)
Dec 15, 2008 52.26 52.26 50.40 51.12 3,256,326 -0.96(-1.84%)
Dec 12, 2008 48.82 52.19 48.67 52.08 4,827,072 +2.32(+4.66%)
Dec 11, 2008 51.49 52.65 49.38 49.76 5,171,379 -2.05(-3.95%)
Dec 10, 2008 53.89 53.94 50.74 51.81 7,401,645 -2.14(-3.97%)
Dec 09, 2008 56.68 57.14 52.81 53.94 16,695,236 -9.14(-14.48%)
Dec 08, 2008 63.73 65.21 61.46 63.08 4,009,943 +0.61(+0.98%)
Dec 05, 2008 59.33 62.59 56.55 62.47 4,002,742 +2.36(+3.92%)
Dec 04, 2008 58.44 62.46 58.24 60.11 4,267,115 +0.72(+1.21%)
Dec 03, 2008 56.81 59.56 55.03 59.39 3,398,841 +2.54(+4.47%)
Dec 02, 2008 54.70 56.96 53.92 56.85 2,853,357 +3.08(+5.72%)
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.