FedEx Corp (NY: FDX )

174.34 +2.06 (+1.20%)
Streaming Delayed Price Updated: 10:59 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 61.94 62.45 60.72 60.77 3,043,680 -1.81(-2.90%)
Sep 29, 2011 63.27 63.58 61.28 62.59 3,593,189 +0.45(+0.72%)
Sep 28, 2011 63.70 63.82 62.05 62.14 3,910,290 -1.19(-1.89%)
Sep 27, 2011 64.21 64.31 62.96 63.33 4,580,122 +0.70(+1.12%)
Sep 26, 2011 61.15 62.69 60.80 62.63 4,974,713 +2.20(+3.64%)
Sep 23, 2011 60.04 61.45 59.81 60.43 4,976,040 +0.65(+1.08%)
Sep 22, 2011 62.89 62.94 57.96 59.78 12,659,901 -5.32(-8.17%)
Sep 21, 2011 67.35 67.63 65.10 65.10 4,558,831 -2.44(-3.62%)
Sep 20, 2011 68.20 69.00 67.35 67.54 3,381,029 -0.48(-0.71%)
Sep 19, 2011 67.34 68.39 67.06 68.03 3,195,670 -0.57(-0.84%)
Sep 16, 2011 69.65 69.97 67.59 68.60 4,110,171 -0.61(-0.88%)
Sep 15, 2011 69.14 69.44 67.92 69.21 2,470,426 +0.96(+1.41%)
Sep 14, 2011 67.91 69.25 66.22 68.25 3,504,368 +0.93(+1.39%)
Sep 13, 2011 66.12 67.76 65.65 67.32 3,593,622 +1.20(+1.82%)
Sep 12, 2011 65.00 66.25 64.24 66.12 3,629,932 +0.21(+0.31%)
Sep 09, 2011 66.48 67.42 65.46 65.91 2,845,849 -1.43(-2.12%)
Sep 08, 2011 67.98 68.42 67.03 67.34 2,832,887 -1.03(-1.51%)
Sep 07, 2011 67.12 68.70 66.64 68.37 3,626,037 +2.39(+3.63%)
Sep 06, 2011 64.93 66.17 63.94 65.98 4,522,133 -1.17(-1.74%)
Sep 02, 2011 68.08 68.57 66.75 67.14 3,055,957 -2.81(-4.02%)
Sep 01, 2011 70.57 71.82 69.83 69.96 3,139,108 -0.61(-0.86%)
Aug 31, 2011 71.28 72.35 70.07 70.57 3,620,705 -0.10(-0.14%)
Aug 30, 2011 70.20 71.11 69.66 70.66 2,304,197 +0.07(+0.10%)
Aug 29, 2011 68.73 70.63 68.73 70.59 2,982,138 +2.72(+4.00%)
Aug 26, 2011 66.49 67.99 65.05 67.88 4,475,357 +0.86(+1.28%)
Aug 25, 2011 69.28 69.42 66.47 67.02 2,919,864 -1.65(-2.40%)
Aug 24, 2011 66.96 69.02 66.54 68.66 4,111,810 +1.62(+2.42%)
Aug 23, 2011 65.95 67.04 65.14 67.04 4,303,642 +1.60(+2.45%)
Aug 22, 2011 67.16 67.23 64.68 65.44 3,816,211 -0.14(-0.22%)
Aug 19, 2011 66.43 67.92 65.34 65.58 3,880,103 -1.17(-1.75%)
Aug 18, 2011 69.08 69.33 65.88 66.75 5,038,974 -4.19(-5.90%)
Aug 17, 2011 72.18 72.85 70.34 70.93 3,292,430 -0.87(-1.21%)
Aug 16, 2011 72.52 73.24 71.07 71.80 4,268,253 -1.57(-2.14%)
Aug 15, 2011 72.79 73.49 71.85 73.37 3,010,774 +1.23(+1.70%)
Aug 12, 2011 71.97 72.87 70.82 72.14 3,659,371 +0.54(+0.75%)
Aug 11, 2011 67.93 72.88 67.83 71.60 5,294,737 +4.09(+6.05%)
Aug 10, 2011 70.39 70.52 67.35 67.52 5,177,849 -3.97(-5.55%)
Aug 09, 2011 72.02 71.61 67.68 71.49 5,359,341 +1.98(+2.85%)
Aug 08, 2011 72.02 73.42 69.47 69.51 6,332,394 -4.32(-5.85%)
Aug 05, 2011 74.60 75.05 71.87 73.83 5,607,559 +0.23(+0.32%)
Aug 04, 2011 76.00 76.23 73.49 73.59 4,868,426 -3.26(-4.25%)
Aug 03, 2011 75.84 77.09 74.81 76.86 4,886,960 +1.17(+1.54%)
Aug 02, 2011 76.53 77.12 75.26 75.69 4,577,166 -1.40(-1.81%)
Aug 01, 2011 78.93 78.93 76.21 77.09 4,596,197 -0.79(-1.01%)
Jul 29, 2011 77.91 79.04 77.39 77.88 3,375,270 -0.88(-1.12%)
Jul 28, 2011 80.17 80.84 78.65 78.76 3,853,889 -1.15(-1.44%)
Jul 27, 2011 80.89 80.98 79.38 79.91 4,503,144 -1.67(-2.04%)
Jul 26, 2011 81.06 81.98 79.51 81.57 5,119,187 -0.79(-0.96%)
Jul 25, 2011 82.20 82.78 82.00 82.36 2,083,017 -0.82(-0.98%)
Jul 22, 2011 83.23 83.30 82.98 83.18 1,824,849 -0.26(-0.31%)
Jul 21, 2011 83.09 84.32 82.77 83.44 2,213,620 +0.80(+0.97%)
Jul 20, 2011 82.48 83.20 81.84 82.64 2,434,193 +0.38(+0.46%)
Jul 19, 2011 81.77 82.68 81.20 82.26 2,844,798 +1.17(+1.45%)
Jul 18, 2011 82.29 82.37 80.72 81.09 4,029,336 -1.56(-1.89%)
Jul 15, 2011 83.34 83.62 81.81 82.65 3,577,329 -0.77(-0.92%)
Jul 14, 2011 84.67 85.14 83.17 83.42 3,155,834 -1.07(-1.26%)
Jul 13, 2011 84.93 85.69 84.25 84.49 2,379,610 +0.15(+0.18%)
Jul 12, 2011 84.89 85.24 84.09 84.33 3,300,848 -0.90(-1.05%)
Jul 11, 2011 86.73 86.73 84.68 85.23 2,827,545 -2.22(-2.54%)
Jul 08, 2011 87.17 87.58 86.92 87.45 2,486,665 -0.84(-0.95%)
Jul 07, 2011 87.57 88.44 86.88 88.30 3,300,427 +1.54(+1.78%)
Jul 06, 2011 85.68 87.01 85.66 86.75 2,639,265 +1.15(+1.34%)
Jul 05, 2011 86.21 86.28 85.34 85.61 2,086,809 -0.91(-1.06%)
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.