FedEx Corp (NY: FDX )

158.09 +6.63 (+4.38%)
Streaming Delayed Price Updated: 11:40 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 98.26 98.91 97.22 97.78 1,505,600 -0.66(-0.67%)
Feb 25, 2005 97.69 98.64 97.44 98.44 1,226,000 +0.72(+0.74%)
Feb 24, 2005 96.61 97.84 95.90 97.72 954,100 +1.08(+1.12%)
Feb 23, 2005 95.64 97.08 95.64 96.64 1,109,400 +1.00(+1.05%)
Feb 22, 2005 97.04 97.34 95.53 95.64 1,204,100 -1.71(-1.76%)
Feb 18, 2005 97.80 98.19 96.84 97.35 1,017,700 -0.40(-0.41%)
Feb 17, 2005 98.15 98.41 96.97 97.75 1,023,200 -0.60(-0.61%)
Feb 16, 2005 97.09 98.61 96.82 98.35 1,364,700 +1.17(+1.20%)
Feb 15, 2005 96.78 97.20 95.98 97.18 1,332,000 +0.87(+0.90%)
Feb 14, 2005 97.75 97.76 95.89 96.31 2,379,000 -1.70(-1.73%)
Feb 11, 2005 96.73 98.57 96.58 98.01 1,401,900 +1.54(+1.60%)
Feb 10, 2005 96.87 97.20 96.15 96.47 1,210,700 -0.20(-0.21%)
Feb 09, 2005 96.48 97.40 96.31 96.67 1,977,400 -0.12(-0.12%)
Feb 08, 2005 96.10 96.85 95.10 96.79 2,639,600 +0.69(+0.72%)
Feb 07, 2005 96.19 96.59 95.81 96.10 1,366,700 -0.26(-0.27%)
Feb 04, 2005 94.80 96.36 94.54 96.36 3,505,300 +1.93(+2.04%)
Feb 03, 2005 95.42 95.42 94.09 94.43 1,990,200 -0.98(-1.03%)
Feb 02, 2005 95.50 95.92 95.10 95.41 1,583,400 -0.31(-0.32%)
Feb 01, 2005 96.00 96.00 95.38 95.72 1,205,800 +0.07(+0.07%)
Jan 31, 2005 94.96 95.90 94.60 95.65 1,848,300 +1.22(+1.29%)
Jan 28, 2005 94.18 94.52 93.29 94.43 1,437,600 +0.26(+0.28%)
Jan 27, 2005 94.62 95.00 93.34 94.17 1,941,600 -0.28(-0.30%)
Jan 26, 2005 94.90 95.09 93.78 94.45 2,130,700 -0.06(-0.06%)
Jan 25, 2005 93.25 94.90 92.55 94.51 2,827,200 +2.07(+2.24%)
Jan 24, 2005 91.60 93.09 91.23 92.44 2,918,900 +2.10(+2.32%)
Jan 21, 2005 91.38 92.03 89.75 90.34 3,142,200 -1.23(-1.34%)
Jan 20, 2005 93.15 93.63 91.35 91.57 2,697,300 -1.68(-1.80%)
Jan 19, 2005 94.03 94.70 93.08 93.25 2,215,100 -0.60(-0.64%)
Jan 18, 2005 93.32 94.89 93.10 93.85 1,951,000 +0.53(+0.57%)
Jan 14, 2005 93.95 94.22 93.00 93.32 2,170,300 -0.44(-0.47%)
Jan 13, 2005 94.78 95.34 93.55 93.76 3,114,000 -0.71(-0.75%)
Jan 12, 2005 94.39 95.30 93.50 94.47 4,186,800 -0.94(-0.99%)
Jan 11, 2005 95.20 95.82 95.18 95.41 2,265,100 -0.18(-0.19%)
Jan 10, 2005 94.91 95.83 94.91 95.59 2,154,200 +0.68(+0.72%)
Jan 07, 2005 96.30 97.49 94.66 94.91 3,214,500 -0.28(-0.29%)
Jan 06, 2005 95.54 95.98 95.00 95.19 2,044,700 -0.35(-0.37%)
Jan 05, 2005 95.92 96.23 95.16 95.54 2,336,900 -0.12(-0.13%)
Jan 04, 2005 97.40 97.67 95.50 95.66 2,527,100 -1.74(-1.79%)
Jan 03, 2005 99.12 99.30 97.37 97.40 1,481,400 -1.09(-1.11%)
Dec 31, 2004 98.95 99.00 98.36 98.49 682,200 -0.46(-0.46%)
Dec 30, 2004 99.44 99.75 98.59 98.95 814,300 -0.48(-0.48%)
Dec 29, 2004 99.43 99.51 98.69 99.43 844,100 +0.52(+0.53%)
Dec 28, 2004 98.10 98.91 97.99 98.91 1,573,800 +1.10(+1.12%)
Dec 27, 2004 99.40 99.42 97.81 97.81 1,531,800 -0.95(-0.96%)
Dec 23, 2004 99.80 99.80 98.25 98.76 1,606,600 -0.87(-0.87%)
Dec 22, 2004 100.30 100.37 99.39 99.63 1,922,600 -0.90(-0.90%)
Dec 21, 2004 100.90 100.92 100.13 100.53 1,755,400 +0.44(+0.44%)
Dec 20, 2004 99.99 100.62 99.63 100.09 1,958,000 +0.08(+0.08%)
Dec 17, 2004 97.80 100.06 97.80 100.01 3,186,500 +2.30(+2.35%)
Dec 16, 2004 96.50 97.75 95.32 97.71 5,145,200 -1.04(-1.05%)
Dec 15, 2004 99.70 100.30 98.62 98.75 2,355,500 -0.75(-0.75%)
Dec 14, 2004 99.56 99.88 99.19 99.50 1,359,600 +0.30(+0.30%)
Dec 13, 2004 99.50 99.58 98.70 99.20 876,200 +0.35(+0.35%)
Dec 10, 2004 99.71 99.72 98.65 98.85 1,127,600 -0.76(-0.76%)
Dec 09, 2004 98.96 99.83 98.15 99.61 2,324,000 +0.58(+0.59%)
Dec 08, 2004 97.80 99.10 97.75 99.03 3,193,200 +2.77(+2.88%)
Dec 07, 2004 97.53 98.05 96.24 96.26 1,076,000 -1.17(-1.20%)
Dec 06, 2004 96.50 97.77 96.48 97.43 1,091,700 +0.73(+0.75%)
Dec 03, 2004 96.92 97.56 96.05 96.70 1,612,700 -0.21(-0.22%)
Dec 02, 2004 95.94 97.69 95.63 96.91 1,650,800 +0.97(+1.01%)
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.