Skip to main content

FedEx Corp (NY: FDX )

289.84 +1.96 (+0.68%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 92.59 92.69 90.73 90.73 2,301,502 -1.53(-1.66%)
Apr 27, 2007 92.93 93.16 91.27 92.26 2,493,720 -0.90(-0.97%)
Apr 26, 2007 92.86 93.51 92.54 93.16 1,712,972 +0.13(+0.14%)
Apr 25, 2007 92.30 93.31 92.26 93.04 1,713,343 +0.83(+0.91%)
Apr 24, 2007 92.76 92.86 91.75 92.20 1,495,674 -0.68(-0.73%)
Apr 23, 2007 94.01 94.46 92.70 92.88 1,406,727 -0.94(-1.00%)
Apr 20, 2007 93.92 94.87 92.55 93.82 3,394,883 +1.49(+1.61%)
Apr 19, 2007 94.17 94.17 92.21 92.33 1,825,257 -0.51(-0.55%)
Apr 18, 2007 92.89 93.36 92.57 92.84 2,056,106 -0.57(-0.61%)
Apr 17, 2007 93.53 93.96 93.04 93.41 1,959,480 +0.07(+0.07%)
Apr 16, 2007 93.19 93.73 92.70 93.34 2,369,606 +0.48(+0.52%)
Apr 13, 2007 93.37 93.41 91.97 92.85 1,195,377 -0.55(-0.59%)
Apr 12, 2007 92.16 93.41 91.47 93.41 1,808,176 +1.15(+1.25%)
Apr 11, 2007 93.10 93.72 91.83 92.25 1,989,556 -0.96(-1.03%)
Apr 10, 2007 93.79 94.11 92.98 93.22 1,591,354 -0.80(-0.85%)
Apr 09, 2007 93.79 94.96 93.73 94.02 2,434,567 +0.38(+0.40%)
Apr 05, 2007 92.93 93.74 92.59 93.64 1,588,994 +0.61(+0.66%)
Apr 04, 2007 92.94 93.31 92.72 93.03 2,091,235 +0.41(+0.45%)
Apr 03, 2007 92.11 92.72 91.67 92.61 2,353,566 +1.34(+1.47%)
Apr 02, 2007 90.82 91.50 90.48 91.27 3,915,134 -1.17(-1.27%)
Mar 30, 2007 92.88 93.16 91.46 92.44 2,590,103 -0.23(-0.25%)
Mar 29, 2007 93.45 93.96 91.80 92.67 2,628,180 +0.03(+0.03%)
Mar 28, 2007 94.65 94.65 92.61 92.65 3,224,125 -2.05(-2.16%)
Mar 27, 2007 95.30 95.30 94.65 94.70 2,318,469 -0.67(-0.70%)
Mar 26, 2007 96.55 97.23 95.12 95.37 2,877,459 -1.62(-1.67%)
Mar 23, 2007 95.19 97.13 94.91 96.98 2,330,495 +1.79(+1.88%)
Mar 22, 2007 95.53 95.81 94.74 95.19 2,717,293 -0.31(-0.32%)
Mar 21, 2007 93.96 96.47 93.79 95.50 6,359,812 -1.12(-1.16%)
Mar 20, 2007 96.74 96.94 96.15 96.62 1,973,430 -0.16(-0.17%)
Mar 19, 2007 96.59 97.23 96.06 96.79 1,775,866 +1.15(+1.21%)
Mar 16, 2007 96.27 96.69 95.02 95.63 2,979,262 -0.64(-0.66%)
Mar 15, 2007 96.46 97.23 96.10 96.27 1,474,529 -0.64(-0.66%)
Mar 14, 2007 97.31 97.72 94.60 96.91 2,864,444 -0.06(-0.06%)
Mar 13, 2007 99.08 99.00 96.97 96.97 2,427,827 -2.11(-2.13%)
Mar 12, 2007 98.65 99.55 97.96 99.08 1,284,397 +0.40(+0.41%)
Mar 09, 2007 99.70 100.47 98.19 98.67 1,718,017 +0.93(+0.95%)
Mar 08, 2007 97.41 97.97 97.11 97.74 1,473,306 +1.07(+1.10%)
Mar 07, 2007 96.55 97.17 96.28 96.68 1,311,591 -0.19(-0.20%)
Mar 06, 2007 96.59 97.21 95.95 96.86 1,811,428 +1.20(+1.26%)
Mar 05, 2007 95.00 96.73 94.98 95.66 1,882,551 -1.14(-1.18%)
Mar 02, 2007 97.84 98.22 96.59 96.80 1,848,849 -1.43(-1.45%)
Mar 01, 2007 97.28 98.74 95.76 98.23 2,680,116 -0.06(-0.06%)
Feb 28, 2007 98.70 99.39 97.92 98.29 1,972,384 +0.44(+0.45%)
Feb 27, 2007 99.82 100.15 96.80 97.85 3,214,712 -2.81(-2.80%)
Feb 26, 2007 104.29 104.48 100.58 100.67 2,780,066 -3.42(-3.29%)
Feb 23, 2007 102.41 104.09 101.56 104.09 2,369,371 +1.69(+1.65%)
Feb 22, 2007 102.92 103.00 101.92 102.41 1,599,453 -0.10(-0.10%)
Feb 21, 2007 101.54 102.76 101.24 102.51 1,829,092 +0.86(+0.85%)
Feb 20, 2007 100.07 101.86 99.99 101.65 1,844,432 +0.93(+0.92%)
Feb 16, 2007 101.11 101.18 100.21 100.72 1,531,817 -0.21(-0.21%)
Feb 15, 2007 101.11 101.41 100.00 100.93 1,577,954 -0.25(-0.25%)
Feb 14, 2007 99.04 101.67 98.95 101.17 3,588,506 +3.48(+3.56%)
Feb 13, 2007 97.39 97.85 96.24 97.70 1,757,185 +0.31(+0.32%)
Feb 12, 2007 97.88 98.23 97.23 97.39 1,117,872 -0.18(-0.19%)
Feb 09, 2007 98.27 98.43 97.29 97.57 1,261,154 -0.31(-0.32%)
Feb 08, 2007 98.77 98.77 97.24 97.88 1,700,676 -1.27(-1.28%)
Feb 07, 2007 98.96 99.54 98.42 99.15 2,077,674 +0.20(+0.20%)
Feb 06, 2007 98.30 99.04 97.52 98.96 2,193,772 +0.99(+1.01%)
Feb 05, 2007 98.44 98.87 97.72 97.97 1,685,452 -0.97(-0.98%)
Feb 02, 2007 97.84 99.27 97.23 98.94 3,480,377 +2.66(+2.76%)
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.