FedEx Corp (NY: FDX )

179.00 -1.45 (-0.80%)
Streaming Delayed Price Updated: 10:16 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 103.11 103.19 101.67 102.60 1,692,190 -0.51(-0.49%)
Nov 29, 2006 103.38 104.14 102.47 103.11 1,615,574 +0.09(+0.09%)
Nov 28, 2006 103.19 103.49 101.70 103.02 1,671,151 -0.18(-0.17%)
Nov 27, 2006 104.03 104.92 102.63 103.19 2,038,818 -1.12(-1.07%)
Nov 24, 2006 105.07 105.12 104.08 104.31 816,337 -1.13(-1.07%)
Nov 22, 2006 105.09 105.96 104.36 105.44 1,208,530 +0.93(+0.89%)
Nov 21, 2006 105.13 105.37 104.33 104.51 1,087,924 +0.00(+0.00%)
Nov 20, 2006 105.14 105.14 103.39 104.51 1,062,611 +0.12(+0.12%)
Nov 17, 2006 105.02 105.30 104.00 104.39 1,448,841 -0.62(-0.59%)
Nov 16, 2006 104.87 105.26 103.85 105.01 2,336,957 +0.74(+0.71%)
Nov 15, 2006 103.01 104.88 102.84 104.27 2,088,433 +1.61(+1.57%)
Nov 14, 2006 103.10 103.11 101.36 102.66 1,829,783 +0.08(+0.08%)
Nov 13, 2006 102.31 103.92 102.22 102.58 1,591,160 +0.59(+0.58%)
Nov 10, 2006 101.15 102.25 100.47 102.00 1,241,719 +1.13(+1.12%)
Nov 09, 2006 102.55 102.55 100.87 100.87 1,718,741 -1.25(-1.23%)
Nov 08, 2006 102.08 102.80 100.80 102.12 1,595,323 -0.12(-0.12%)
Nov 07, 2006 101.19 102.58 100.62 102.24 1,744,504 +0.97(+0.96%)
Nov 06, 2006 100.41 101.57 100.41 101.28 1,398,889 +1.66(+1.67%)
Nov 03, 2006 100.60 101.33 99.43 99.61 1,597,460 -0.02(-0.02%)
Nov 02, 2006 99.35 100.87 98.66 99.63 1,461,329 -0.36(-0.36%)
Nov 01, 2006 102.12 102.45 99.30 100.00 2,506,952 -1.81(-1.78%)
Oct 31, 2006 103.19 103.98 101.36 101.81 1,692,527 -1.19(-1.16%)
Oct 30, 2006 100.82 103.08 100.72 103.00 1,533,332 +1.64(+1.62%)
Oct 27, 2006 102.17 102.22 101.19 101.36 1,500,368 -1.26(-1.23%)
Oct 26, 2006 102.36 102.85 101.41 102.62 1,430,053 +0.26(+0.25%)
Oct 25, 2006 102.40 103.46 101.11 102.36 2,460,825 -0.11(-0.11%)
Oct 24, 2006 101.37 103.11 101.37 102.47 2,209,826 +0.57(+0.56%)
Oct 23, 2006 103.28 103.63 101.66 101.91 1,862,410 -1.38(-1.33%)
Oct 20, 2006 103.06 103.56 101.78 103.28 1,803,457 +0.82(+0.80%)
Oct 19, 2006 101.15 103.11 101.10 102.47 1,975,928 +1.58(+1.57%)
Oct 18, 2006 103.48 103.98 100.15 100.88 2,743,888 -2.06(-2.00%)
Oct 17, 2006 103.23 103.28 100.94 102.95 3,336,452 -0.73(-0.70%)
Oct 16, 2006 101.32 104.00 100.98 103.67 2,640,833 +2.36(+2.33%)
Oct 13, 2006 100.14 101.83 99.32 101.31 2,511,002 +1.59(+1.60%)
Oct 12, 2006 99.54 99.95 98.82 99.72 1,957,252 +1.06(+1.07%)
Oct 11, 2006 100.13 100.13 97.95 98.66 2,061,206 -1.82(-1.81%)
Oct 10, 2006 99.91 101.19 99.62 100.48 2,132,310 +1.20(+1.21%)
Oct 09, 2006 99.82 99.82 98.16 99.28 1,400,689 -0.53(-0.53%)
Oct 06, 2006 99.68 100.19 98.32 99.82 1,834,284 -0.56(-0.56%)
Oct 05, 2006 99.02 100.82 98.46 100.38 1,982,790 +1.36(+1.37%)
Oct 04, 2006 97.24 99.46 96.15 99.02 2,673,685 +1.65(+1.70%)
Oct 03, 2006 96.00 97.79 95.44 97.36 2,013,167 +1.07(+1.11%)
Oct 02, 2006 96.80 97.00 95.79 96.30 1,333,298 -0.30(-0.31%)
Sep 29, 2006 97.13 97.79 95.86 96.60 1,909,887 -0.89(-0.91%)
Sep 28, 2006 97.39 97.78 96.34 97.49 1,839,459 -0.46(-0.47%)
Sep 27, 2006 97.39 97.96 96.14 97.95 2,841,542 +0.56(+0.58%)
Sep 26, 2006 94.17 97.50 93.99 97.39 3,882,665 +3.73(+3.99%)
Sep 25, 2006 95.11 95.11 92.25 93.66 2,868,656 -0.59(-0.62%)
Sep 22, 2006 94.75 95.20 93.16 94.24 2,005,516 +0.03(+0.03%)
Sep 21, 2006 97.32 97.46 92.97 94.22 5,548,529 -1.36(-1.42%)
Sep 20, 2006 95.73 96.33 94.80 95.58 2,914,558 +0.61(+0.65%)
Sep 19, 2006 95.68 96.42 94.09 94.96 2,818,816 -0.66(-0.69%)
Sep 18, 2006 95.10 96.62 94.57 95.62 2,734,325 +1.49(+1.59%)
Sep 15, 2006 94.04 94.96 93.15 94.13 2,874,056 +0.80(+0.86%)
Sep 14, 2006 94.66 94.67 92.88 93.33 2,145,698 -1.39(-1.46%)
Sep 13, 2006 93.14 95.37 92.88 94.72 2,953,260 +1.56(+1.67%)
Sep 12, 2006 91.06 93.20 90.96 93.16 2,856,730 +2.72(+3.01%)
Sep 11, 2006 89.52 90.65 88.30 90.44 2,493,564 +0.92(+1.03%)
Sep 08, 2006 89.63 89.63 88.66 89.52 1,700,177 +0.19(+0.21%)
Sep 07, 2006 89.64 89.84 88.40 89.33 2,298,817 -0.23(-0.26%)
Sep 06, 2006 90.26 90.40 88.84 89.56 2,467,913 -0.70(-0.78%)
Sep 05, 2006 90.50 91.28 89.76 90.26 2,116,559 -0.24(-0.27%)
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.