Skip to main content

FedEx Corp (NY: FDX )

304.77 +6.60 (+2.21%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 83.97 85.47 83.86 84.05 2,606,760 -0.16(-0.19%)
May 30, 2013 84.41 84.71 83.65 84.21 3,378,620 -0.03(-0.03%)
May 29, 2013 84.17 85.06 83.82 84.23 2,803,599 +0.02(+0.02%)
May 28, 2013 86.21 86.46 83.73 84.22 4,789,716 -1.13(-1.32%)
May 24, 2013 86.08 86.08 84.93 85.34 2,914,965 -1.12(-1.29%)
May 23, 2013 86.05 86.99 85.50 86.46 1,868,035 -0.48(-0.55%)
May 22, 2013 89.06 89.77 86.37 86.94 3,727,253 -2.20(-2.47%)
May 21, 2013 88.46 89.90 88.33 89.14 3,212,875 +0.86(+0.98%)
May 20, 2013 87.30 88.60 86.89 88.27 2,740,478 +0.99(+1.13%)
May 17, 2013 86.76 87.31 86.25 87.29 2,548,297 +0.97(+1.12%)
May 16, 2013 87.45 87.93 86.13 86.32 2,035,983 -1.17(-1.34%)
May 15, 2013 87.71 88.00 87.06 87.49 2,354,760 +1.29(+1.50%)
May 13, 2013 87.10 87.20 86.13 86.20 2,347,299 -1.15(-1.32%)
May 10, 2013 87.37 88.25 86.91 87.35 2,612,114 -0.27(-0.31%)
May 09, 2013 88.61 89.07 87.44 87.62 3,156,829 -1.33(-1.49%)
May 08, 2013 86.43 89.07 86.20 88.94 5,586,154 +2.12(+2.44%)
May 07, 2013 84.30 86.89 84.20 86.82 5,375,433 +2.87(+3.42%)
May 06, 2013 82.81 84.45 82.65 83.95 3,491,014 +1.49(+1.81%)
May 03, 2013 81.12 82.92 80.52 82.46 2,656,108 +1.95(+2.42%)
May 02, 2013 80.46 81.23 80.42 80.52 2,757,309 +0.25(+0.32%)
May 01, 2013 81.71 82.03 80.12 80.26 2,747,024 -1.75(-2.14%)
Apr 30, 2013 81.87 82.38 81.21 82.02 2,271,018 +0.23(+0.28%)
Apr 29, 2013 82.40 82.51 81.57 81.79 2,153,630 -0.38(-0.46%)
Apr 26, 2013 82.51 82.48 82.13 82.17 1,894,139 -0.10(-0.13%)
Apr 25, 2013 82.54 82.83 81.34 82.27 2,667,013 -0.14(-0.17%)
Apr 24, 2013 82.62 83.88 82.36 82.41 3,503,377 +1.13(+1.38%)
Apr 23, 2013 81.08 81.30 80.29 81.28 2,909,385 +0.58(+0.72%)
Apr 22, 2013 80.85 81.00 79.35 80.70 1,815,921 +0.10(+0.12%)
Apr 19, 2013 80.60 81.02 80.00 80.60 2,178,979 +0.45(+0.57%)
Apr 18, 2013 81.29 81.74 79.05 80.15 5,676,544 -1.96(-2.39%)
Apr 17, 2013 82.39 82.91 81.65 82.11 2,618,472 -0.89(-1.07%)
Apr 16, 2013 83.22 83.46 82.63 83.00 2,656,397 +0.38(+0.45%)
Apr 15, 2013 83.40 83.83 82.23 82.63 3,561,866 -1.41(-1.68%)
Apr 12, 2013 84.16 84.57 83.63 84.04 1,590,224 -0.29(-0.34%)
Apr 11, 2013 85.38 85.50 84.24 84.33 2,333,711 -1.13(-1.32%)
Apr 10, 2013 83.31 85.70 83.26 85.45 3,597,685 +2.28(+2.74%)
Apr 09, 2013 83.13 83.59 82.59 83.18 2,602,600 +0.08(+0.09%)
Apr 08, 2013 83.19 83.78 82.92 83.10 2,330,083 -0.22(-0.26%)
Apr 05, 2013 82.80 83.62 82.18 83.32 3,299,161 -0.42(-0.50%)
Apr 04, 2013 84.22 84.84 83.72 83.74 2,577,756 -0.26(-0.31%)
Apr 03, 2013 84.76 85.20 83.82 84.00 3,361,513 -0.73(-0.86%)
Apr 02, 2013 85.32 85.69 84.47 84.73 2,107,764 -0.58(-0.67%)
Apr 01, 2013 85.86 86.83 85.11 85.31 2,350,545 -0.37(-0.43%)
Mar 28, 2013 84.87 85.87 84.80 85.67 2,544,299 +0.48(+0.56%)
Mar 27, 2013 84.88 85.22 84.29 85.19 2,676,945 -0.06(-0.07%)
Mar 26, 2013 84.91 85.78 84.77 85.25 2,904,936 +0.61(+0.72%)
Mar 25, 2013 85.94 86.07 83.82 84.64 3,335,763 -1.27(-1.48%)
Mar 22, 2013 84.64 86.28 84.62 85.92 6,166,725 +1.73(+2.05%)
Mar 21, 2013 86.18 86.36 83.14 84.19 10,500,255 -2.29(-2.65%)
Mar 20, 2013 88.99 89.42 86.21 86.48 13,272,923 -6.39(-6.89%)
Mar 19, 2013 93.70 94.20 92.48 92.88 3,036,910 -0.72(-0.77%)
Mar 18, 2013 94.07 94.58 93.22 93.60 2,046,325 -1.55(-1.63%)
Mar 15, 2013 94.76 95.20 94.26 95.16 2,406,888 +0.20(+0.21%)
Mar 14, 2013 94.23 94.95 94.08 94.95 1,661,940 +0.85(+0.90%)
Mar 13, 2013 92.94 94.40 92.90 94.11 1,619,356 +1.26(+1.35%)
Mar 12, 2013 93.77 93.94 92.48 92.85 1,454,164 -0.86(-0.91%)
Mar 11, 2013 93.95 95.67 92.71 93.71 1,573,480 -0.34(-0.36%)
Mar 08, 2013 93.86 94.18 93.37 94.05 1,370,687 +0.73(+0.79%)
Mar 07, 2013 94.06 94.22 92.99 93.31 2,001,985 -0.82(-0.87%)
Mar 06, 2013 95.04 95.39 93.90 94.13 1,970,417 +0.11(+0.12%)
Mar 05, 2013 93.08 95.07 93.01 94.02 2,086,415 +1.84(+1.99%)
Mar 04, 2013 91.73 92.25 91.14 92.18 1,079,589 +0.37(+0.40%)
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.