Skip to main content

FedEx Corp (NY: FDX )

298.23 +0.89 (+0.30%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 83.36 83.62 82.49 82.61 1,640,369 -0.24(-0.29%)
Nov 29, 2005 82.51 83.40 82.51 82.85 1,395,649 +0.88(+1.07%)
Nov 28, 2005 83.09 83.36 81.83 81.97 1,807,573 -1.12(-1.34%)
Nov 25, 2005 83.23 83.53 83.02 83.09 345,160 +0.07(+0.08%)
Nov 23, 2005 82.98 83.54 82.77 83.02 923,461 -0.13(-0.15%)
Nov 22, 2005 82.93 83.41 82.65 83.15 2,455,828 +0.22(+0.27%)
Nov 21, 2005 82.77 83.52 82.24 82.93 2,028,188 +0.16(+0.19%)
Nov 18, 2005 82.05 82.77 81.70 82.77 2,586,755 +1.74(+2.15%)
Nov 17, 2005 79.59 81.02 79.59 81.02 1,583,178 +1.92(+2.43%)
Nov 16, 2005 79.51 79.62 77.94 79.10 2,500,140 -0.50(-0.63%)
Nov 15, 2005 80.69 80.81 79.39 79.60 2,547,997 -1.94(-2.38%)
Nov 14, 2005 81.20 81.67 80.79 81.54 1,392,695 +0.30(+0.36%)
Nov 11, 2005 80.95 81.74 80.92 81.24 2,100,978 +0.33(+0.41%)
Nov 10, 2005 80.13 80.96 79.52 80.91 1,290,719 +0.63(+0.78%)
Nov 09, 2005 79.79 80.39 79.30 80.29 1,016,102 +0.51(+0.64%)
Nov 08, 2005 79.80 80.23 79.38 79.78 1,006,649 -0.02(-0.02%)
Nov 07, 2005 79.17 79.95 79.14 79.80 1,196,895 +0.63(+0.80%)
Nov 04, 2005 80.16 80.38 78.75 79.16 1,823,880 -1.00(-1.25%)
Nov 03, 2005 79.13 81.09 78.96 80.16 2,760,103 +1.03(+1.30%)
Nov 02, 2005 78.20 79.14 77.77 79.13 2,630,949 +1.50(+1.93%)
Nov 01, 2005 77.90 78.25 77.54 77.63 1,977,849 -0.17(-0.22%)
Oct 31, 2005 76.74 78.06 76.74 77.80 1,746,364 +1.10(+1.43%)
Oct 28, 2005 76.16 77.00 76.09 76.70 1,700,161 +0.95(+1.25%)
Oct 27, 2005 76.33 76.58 75.28 75.75 1,538,393 -0.81(-1.06%)
Oct 26, 2005 76.66 77.13 76.40 76.56 1,460,049 -0.52(-0.68%)
Oct 25, 2005 77.01 77.81 76.57 77.09 2,645,956 +0.08(+0.11%)
Oct 24, 2005 75.23 77.39 75.21 77.00 2,679,751 +2.08(+2.78%)
Oct 21, 2005 75.50 75.59 74.73 74.92 2,394,618 -0.58(-0.76%)
Oct 20, 2005 75.70 76.25 74.97 75.50 2,446,375 +0.32(+0.43%)
Oct 19, 2005 74.55 75.40 73.43 75.17 2,060,447 +0.63(+0.84%)
Oct 18, 2005 74.42 74.69 74.01 74.55 1,344,956 -0.06(-0.08%)
Oct 17, 2005 74.13 74.61 73.83 74.61 1,134,031 +0.47(+0.64%)
Oct 14, 2005 73.54 74.22 72.75 74.13 1,622,881 +0.86(+1.18%)
Oct 13, 2005 73.20 73.78 72.76 73.27 2,167,505 -0.46(-0.62%)
Oct 12, 2005 74.44 75.23 73.07 73.73 2,149,898 -0.99(-1.33%)
Oct 11, 2005 74.77 75.18 74.42 74.72 1,841,723 +0.21(+0.28%)
Oct 10, 2005 74.18 74.98 73.69 74.51 1,537,684 +0.54(+0.73%)
Oct 07, 2005 73.96 74.39 73.40 73.96 2,256,365 +0.13(+0.17%)
Oct 06, 2005 73.06 74.30 72.95 73.84 3,299,291 +1.39(+1.92%)
Oct 05, 2005 72.65 73.59 72.00 72.45 2,288,151 +0.02(+0.02%)
Oct 04, 2005 72.73 73.63 72.43 72.43 1,555,999 -0.59(-0.81%)
Oct 03, 2005 73.52 73.74 72.80 73.02 2,188,893 -0.71(-0.96%)
Sep 30, 2005 73.64 73.96 73.14 73.74 1,413,729 +0.10(+0.14%)
Sep 29, 2005 72.36 73.85 71.68 73.63 2,739,424 +1.49(+2.06%)
Sep 28, 2005 71.39 72.55 71.51 72.14 2,287,088 +0.76(+1.07%)
Sep 27, 2005 71.05 71.57 70.73 71.38 2,308,830 +0.57(+0.80%)
Sep 26, 2005 70.88 71.18 70.54 70.82 3,239,618 +0.49(+0.70%)
Sep 23, 2005 70.33 70.98 70.01 70.33 2,681,760 -0.19(-0.28%)
Sep 22, 2005 69.90 70.87 69.53 70.52 3,331,551 +0.15(+0.22%)
Sep 21, 2005 68.45 70.72 69.11 70.37 8,537,084 +5.20(+7.99%)
Sep 20, 2005 66.38 66.38 65.00 65.16 3,749,383 -0.79(-1.19%)
Sep 19, 2005 67.30 67.53 65.81 65.95 3,301,064 -1.91(-2.82%)
Sep 16, 2005 67.91 67.99 67.07 67.86 2,704,329 +0.40(+0.59%)
Sep 15, 2005 67.69 68.04 67.07 67.46 978,053 -0.07(-0.10%)
Sep 14, 2005 67.63 68.02 67.46 67.53 1,337,985 -0.19(-0.27%)
Sep 13, 2005 68.59 68.59 67.45 67.72 2,198,109 -0.87(-1.27%)
Sep 12, 2005 67.50 68.80 67.32 68.59 1,974,895 +1.09(+1.62%)
Sep 09, 2005 67.96 68.05 67.14 67.50 2,833,366 -0.46(-0.67%)
Sep 08, 2005 68.61 68.66 67.60 67.96 2,256,483 -0.72(-1.05%)
Sep 07, 2005 68.91 69.15 68.51 68.67 1,362,563 -0.17(-0.25%)
Sep 06, 2005 68.21 69.23 68.21 68.84 1,668,847 +0.71(+1.04%)
Sep 02, 2005 67.97 68.67 67.97 68.13 1,476,238 -0.03(-0.05%)
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.