Skip to main content

FedEx Corp (NY: FDX )

303.69 +5.52 (+1.85%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 155.86 156.73 155.15 155.79 2,724,455 +2.09(+1.36%)
Feb 26, 2015 154.48 154.90 152.66 153.69 2,151,508 -0.92(-0.59%)
Feb 25, 2015 156.70 156.74 154.31 154.61 1,612,466 -1.90(-1.21%)
Feb 24, 2015 156.62 157.21 156.19 156.51 1,291,005 -0.44(-0.28%)
Feb 23, 2015 157.13 157.40 156.15 156.95 1,086,604 -0.18(-0.11%)
Feb 20, 2015 156.73 157.45 155.75 157.13 1,624,790 -0.13(-0.08%)
Feb 19, 2015 158.42 158.45 157.23 157.26 1,929,795 -1.00(-0.63%)
Feb 18, 2015 157.91 158.49 157.43 158.25 1,443,572 +0.21(+0.13%)
Feb 17, 2015 155.46 158.16 155.38 158.04 1,735,382 +2.70(+1.74%)
Feb 13, 2015 154.80 155.34 155.34 155.34 1,901,815 +0.15(+0.10%)
Feb 12, 2015 153.79 155.64 153.33 155.19 2,403,969 +2.09(+1.37%)
Feb 11, 2015 152.63 154.04 152.24 153.10 1,574,573 +0.55(+0.36%)
Feb 10, 2015 152.24 152.94 150.33 152.55 1,700,150 +1.46(+0.97%)
Feb 09, 2015 151.66 152.46 150.49 151.09 1,375,140 -1.42(-0.93%)
Feb 06, 2015 153.25 154.03 151.70 152.51 1,200,285 -0.10(-0.07%)
Feb 05, 2015 152.04 153.32 151.93 152.61 1,306,040 +1.13(+0.75%)
Feb 04, 2015 151.53 152.47 150.68 151.48 1,638,459 -0.78(-0.51%)
Feb 03, 2015 152.30 153.16 150.31 152.26 1,873,905 +1.51(+1.00%)
Feb 02, 2015 149.03 150.79 147.91 150.75 1,675,800 +1.88(+1.27%)
Jan 30, 2015 151.03 151.20 148.66 148.86 2,493,070 -3.33(-2.19%)
Jan 29, 2015 151.53 152.50 149.69 152.19 1,863,721 +1.27(+0.84%)
Jan 28, 2015 154.43 154.59 150.66 150.92 1,386,761 -2.14(-1.40%)
Jan 27, 2015 154.52 154.57 152.82 153.06 1,576,727 -2.45(-1.57%)
Jan 26, 2015 154.87 156.63 154.20 155.51 1,583,330 +0.57(+0.37%)
Jan 23, 2015 156.30 159.10 154.53 154.94 3,799,195 -4.75(-2.97%)
Jan 22, 2015 158.03 159.76 156.96 159.68 1,746,569 +2.39(+1.52%)
Jan 21, 2015 157.51 158.83 156.24 157.29 1,836,156 -0.39(-0.25%)
Jan 20, 2015 156.96 157.98 155.98 157.68 2,949,456 +2.09(+1.34%)
Jan 16, 2015 152.16 155.72 152.16 155.60 2,941,003 +2.56(+1.67%)
Jan 15, 2015 152.07 153.57 151.48 153.03 2,523,390 +0.97(+0.64%)
Jan 14, 2015 149.65 152.25 148.77 152.07 2,191,247 +1.10(+0.73%)
Jan 13, 2015 153.10 153.81 149.73 150.97 1,975,021 -0.94(-0.62%)
Jan 12, 2015 153.22 154.05 151.84 151.91 2,140,844 -0.08(-0.05%)
Jan 09, 2015 153.62 154.25 151.71 151.99 1,586,093 -2.09(-1.36%)
Jan 08, 2015 152.44 154.36 151.81 154.08 2,067,034 +3.52(+2.34%)
Jan 07, 2015 151.38 151.71 149.69 150.56 2,085,598 +1.10(+0.74%)
Jan 06, 2015 151.78 152.57 149.28 149.46 2,969,226 -0.01(-0.01%)
Jan 05, 2015 151.25 151.34 149.07 149.47 1,960,892 -2.33(-1.54%)
Jan 02, 2015 152.97 153.73 149.94 151.80 1,419,854 -1.06(-0.70%)
Dec 31, 2014 154.66 152.87 152.87 152.87 970,390 -1.18(-0.77%)
Dec 30, 2014 153.71 155.36 153.26 154.05 869,747 -0.46(-0.30%)
Dec 29, 2014 154.01 154.87 153.65 154.50 884,744 -0.33(-0.22%)
Dec 26, 2014 155.44 155.95 154.38 154.84 841,580 -0.46(-0.29%)
Dec 24, 2014 155.84 155.30 155.30 155.30 649,464 -0.46(-0.29%)
Dec 23, 2014 156.43 156.99 155.00 155.75 1,135,616 +0.06(+0.04%)
Dec 22, 2014 154.26 155.88 153.46 155.69 2,159,013 +2.33(+1.52%)
Dec 19, 2014 153.34 154.67 151.72 153.36 4,381,871 -0.14(-0.09%)
Dec 18, 2014 150.48 153.50 149.65 153.50 4,318,134 +5.81(+3.93%)
Dec 17, 2014 149.46 149.65 143.99 147.69 9,936,504 -5.70(-3.72%)
Dec 16, 2014 155.55 156.78 153.40 153.40 3,164,990 -1.77(-1.14%)
Dec 15, 2014 155.65 157.54 153.84 155.16 2,825,976 +0.42(+0.27%)
Dec 12, 2014 155.26 157.13 154.35 154.74 2,112,533 -0.96(-0.62%)
Dec 11, 2014 156.59 157.22 155.40 155.70 2,365,940 +0.37(+0.24%)
Dec 10, 2014 157.92 158.09 155.24 155.33 2,362,365 -1.86(-1.18%)
Dec 09, 2014 158.09 158.27 155.22 157.19 2,548,566 -2.43(-1.52%)
Dec 08, 2014 160.86 161.36 159.38 159.62 2,144,154 -0.44(-0.27%)
Dec 05, 2014 158.49 160.13 158.45 160.06 1,417,382 +1.63(+1.03%)
Dec 04, 2014 158.49 158.93 157.69 158.43 1,628,374 +0.12(+0.08%)
Dec 03, 2014 158.89 158.89 157.82 158.31 1,928,856 -0.31(-0.19%)
Dec 02, 2014 159.25 160.40 158.07 158.61 3,885,633 +2.37(+1.51%)
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.