Skip to main content

FedEx Corp (NY: FDX )

299.54 +2.20 (+0.74%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 73.65 73.97 73.15 73.75 1,413,531 +0.10(+0.14%)
Sep 29, 2005 72.37 73.86 71.69 73.64 2,739,042 +1.49(+2.06%)
Sep 28, 2005 71.40 72.56 71.52 72.15 2,286,769 +0.76(+1.07%)
Sep 27, 2005 71.06 71.58 70.74 71.39 2,308,508 +0.57(+0.80%)
Sep 26, 2005 70.89 71.19 70.55 70.83 3,239,166 +0.49(+0.70%)
Sep 23, 2005 70.34 70.99 70.02 70.34 2,681,386 -0.19(-0.28%)
Sep 22, 2005 69.91 70.88 69.54 70.53 3,331,086 +0.15(+0.22%)
Sep 21, 2005 68.46 70.73 69.12 70.38 8,535,893 +5.21(+7.99%)
Sep 20, 2005 66.39 66.39 65.01 65.17 3,748,859 -0.79(-1.19%)
Sep 19, 2005 67.31 67.54 65.82 65.96 3,300,603 -1.91(-2.82%)
Sep 16, 2005 67.92 68.00 67.08 67.87 2,703,952 +0.40(+0.59%)
Sep 15, 2005 67.70 68.05 67.08 67.47 977,917 -0.07(-0.10%)
Sep 14, 2005 67.64 68.03 67.47 67.54 1,337,798 -0.19(-0.27%)
Sep 13, 2005 68.60 68.60 67.46 67.73 2,197,803 -0.87(-1.27%)
Sep 12, 2005 67.51 68.81 67.33 68.60 1,974,620 +1.09(+1.62%)
Sep 09, 2005 67.97 68.06 67.15 67.51 2,832,970 -0.46(-0.67%)
Sep 08, 2005 68.62 68.67 67.61 67.97 2,256,168 -0.72(-1.05%)
Sep 07, 2005 68.92 69.16 68.52 68.68 1,362,373 -0.17(-0.25%)
Sep 06, 2005 68.22 69.24 68.22 68.85 1,668,614 +0.71(+1.04%)
Sep 02, 2005 67.98 68.68 67.98 68.14 1,476,032 -0.03(-0.05%)
Sep 01, 2005 68.94 69.40 67.81 68.18 2,650,549 -0.75(-1.09%)
Aug 31, 2005 69.09 69.40 68.30 68.93 2,646,886 +0.06(+0.09%)
Aug 30, 2005 69.58 69.58 68.20 68.87 2,490,103 -0.70(-1.01%)
Aug 29, 2005 69.14 69.73 68.41 69.57 1,946,737 +0.44(+0.64%)
Aug 26, 2005 69.79 70.03 68.82 69.13 1,636,242 -0.65(-0.93%)
Aug 25, 2005 69.94 70.12 69.47 69.78 1,426,528 +0.06(+0.08%)
Aug 24, 2005 69.53 70.89 69.45 69.73 2,037,002 -0.11(-0.16%)
Aug 23, 2005 71.15 71.16 69.83 69.84 1,948,745 -1.13(-1.59%)
Aug 22, 2005 71.75 71.94 70.65 70.96 1,769,159 -0.79(-1.10%)
Aug 19, 2005 72.03 72.06 71.36 71.75 1,102,091 +0.07(+0.09%)
Aug 18, 2005 71.05 72.20 70.81 71.68 1,785,936 +0.41(+0.58%)
Aug 17, 2005 71.32 71.60 70.56 71.27 2,750,148 -0.14(-0.19%)
Aug 16, 2005 71.82 72.32 71.26 71.40 2,917,565 -0.59(-0.82%)
Aug 15, 2005 71.56 72.32 71.15 71.99 1,006,863 +0.35(+0.48%)
Aug 12, 2005 71.86 71.96 71.39 71.65 1,472,842 -0.59(-0.82%)
Aug 11, 2005 71.78 72.53 71.65 72.24 1,598,788 +0.47(+0.65%)
Aug 10, 2005 71.81 73.21 71.64 71.77 2,831,080 +0.14(+0.20%)
Aug 09, 2005 71.82 72.11 71.54 71.63 1,625,726 -0.02(-0.02%)
Aug 08, 2005 71.94 72.07 71.36 71.65 1,775,775 +0.04(+0.06%)
Aug 05, 2005 71.95 72.24 71.44 71.60 1,884,708 -0.34(-0.47%)
Aug 04, 2005 71.44 72.08 71.36 71.94 1,885,299 +0.30(+0.41%)
Aug 03, 2005 72.15 72.15 71.14 71.65 2,263,493 -0.72(-0.99%)
Aug 02, 2005 71.73 72.44 71.43 72.37 1,564,289 +0.63(+0.87%)
Aug 01, 2005 71.22 71.99 71.10 71.74 1,333,308 +0.57(+0.80%)
Jul 29, 2005 72.20 72.48 71.17 71.17 1,456,774 -1.21(-1.67%)
Jul 28, 2005 71.87 72.58 71.70 72.38 1,328,228 +0.71(+0.99%)
Jul 27, 2005 71.79 72.39 71.49 71.67 1,844,420 +0.03(+0.04%)
Jul 26, 2005 71.10 71.93 70.36 71.65 1,653,964 +0.63(+0.89%)
Jul 25, 2005 71.88 72.19 70.96 71.01 2,361,202 -1.02(-1.41%)
Jul 22, 2005 72.29 72.29 71.20 72.03 1,922,634 +0.11(+0.15%)
Jul 21, 2005 71.54 72.69 70.77 71.92 3,440,255 +0.52(+0.72%)
Jul 20, 2005 69.18 71.73 69.11 71.40 3,617,124 +1.86(+2.68%)
Jul 19, 2005 69.91 70.21 69.45 69.54 2,244,944 +0.04(+0.06%)
Jul 18, 2005 70.20 70.28 69.47 69.50 1,375,133 -0.79(-1.12%)
Jul 15, 2005 70.76 70.76 69.90 70.28 1,722,727 -0.30(-0.43%)
Jul 14, 2005 70.76 71.30 70.34 70.59 2,124,550 -0.08(-0.11%)
Jul 13, 2005 70.00 70.83 69.66 70.67 1,566,179 +0.67(+0.96%)
Jul 12, 2005 70.91 70.91 69.93 70.00 2,027,078 -0.89(-1.25%)
Jul 11, 2005 71.31 71.52 70.61 70.89 2,480,533 -0.18(-0.25%)
Jul 08, 2005 70.20 71.52 69.91 71.06 2,736,915 +0.96(+1.38%)
Jul 07, 2005 68.98 70.31 68.13 70.10 2,116,635 +0.45(+0.64%)
Jul 06, 2005 69.98 70.19 69.55 69.65 2,211,154 -0.60(-0.86%)
Jul 05, 2005 69.40 70.51 68.81 70.25 3,000,742 +0.64(+0.92%)
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.