Skip to main content

FedEx Corp (NY: FDX )

300.82 +2.65 (+0.89%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 77.07 78.83 76.66 78.44 2,931,053 +1.18(+1.53%)
Mar 28, 2008 77.49 78.34 76.89 77.25 2,328,603 -0.38(-0.49%)
Mar 27, 2008 77.26 78.22 76.63 77.63 3,663,848 +0.40(+0.52%)
Mar 26, 2008 77.02 77.59 76.39 77.23 2,326,360 -0.17(-0.22%)
Mar 25, 2008 77.02 77.81 75.75 77.40 2,984,525 +0.58(+0.75%)
Mar 24, 2008 73.81 77.86 73.68 76.83 3,938,662 +3.17(+4.31%)
Mar 21, 2008 71.11 73.66 70.93 73.65 5,021,369 +0.00(+0.00%)
Mar 20, 2008 71.11 73.66 70.93 73.65 5,021,369 +0.67(+0.92%)
Mar 19, 2008 74.30 75.32 72.98 72.98 3,505,996 -0.58(-0.79%)
Mar 18, 2008 71.05 73.57 70.63 73.57 4,062,281 +3.70(+5.29%)
Mar 17, 2008 70.21 71.44 69.83 69.87 5,517,227 -1.90(-2.65%)
Mar 14, 2008 74.09 74.33 70.75 71.77 5,046,152 -1.92(-2.61%)
Mar 13, 2008 72.65 74.25 72.54 73.70 5,467,178 +0.01(+0.01%)
Mar 12, 2008 73.98 75.25 72.66 73.69 3,182,354 -0.93(-1.25%)
Mar 11, 2008 73.39 74.62 72.29 74.62 3,063,324 +2.70(+3.75%)
Mar 10, 2008 73.59 74.30 71.86 71.92 3,276,373 -1.46(-2.00%)
Mar 07, 2008 74.75 74.95 73.01 73.38 3,524,724 -1.82(-2.42%)
Mar 06, 2008 76.24 76.30 74.89 75.20 2,776,720 -1.27(-1.66%)
Mar 05, 2008 76.51 77.95 75.67 76.47 3,847,387 +0.03(+0.04%)
Mar 04, 2008 74.67 76.64 74.15 76.44 3,931,506 +0.92(+1.22%)
Mar 03, 2008 74.48 75.65 74.15 75.52 2,733,870 +0.92(+1.24%)
Feb 29, 2008 74.99 76.00 74.50 74.59 3,297,593 -0.90(-1.19%)
Feb 28, 2008 76.33 76.58 75.38 75.49 2,420,812 -1.39(-1.81%)
Feb 27, 2008 76.39 77.28 76.10 76.88 1,969,265 -0.12(-0.15%)
Feb 26, 2008 75.72 77.61 75.61 77.00 2,350,241 +1.06(+1.39%)
Feb 25, 2008 75.39 76.13 74.39 75.94 2,450,542 +0.53(+0.71%)
Feb 22, 2008 76.04 76.04 73.75 75.40 2,604,491 -0.19(-0.26%)
Feb 21, 2008 76.17 76.75 75.29 75.60 2,632,178 -0.52(-0.69%)
Feb 20, 2008 75.03 76.56 74.73 76.12 2,781,442 +0.58(+0.77%)
Feb 19, 2008 75.12 76.12 74.53 75.54 4,048,631 +1.13(+1.51%)
Feb 18, 2008 74.07 74.86 73.59 74.41 0 +0.00(+0.00%)
Feb 15, 2008 74.07 74.86 73.59 74.41 2,470,969 -0.08(-0.10%)
Feb 14, 2008 75.35 76.17 74.46 74.49 2,278,242 -0.99(-1.31%)
Feb 13, 2008 76.60 76.60 74.19 75.48 2,221,992 +0.91(+1.23%)
Feb 12, 2008 75.18 75.87 74.11 74.57 2,328,618 -0.30(-0.40%)
Feb 11, 2008 74.31 75.33 73.16 74.86 2,082,511 +0.38(+0.51%)
Feb 08, 2008 75.76 76.36 74.17 74.48 2,895,599 -1.83(-2.40%)
Feb 07, 2008 75.74 76.92 75.47 76.31 2,959,802 +0.50(+0.66%)
Feb 06, 2008 75.85 77.51 75.04 75.81 2,306,939 +0.48(+0.64%)
Feb 05, 2008 77.15 77.15 75.20 75.33 3,720,453 -2.33(-3.00%)
Feb 04, 2008 79.10 79.67 77.44 77.66 2,283,179 -1.41(-1.79%)
Feb 01, 2008 79.30 79.48 77.78 79.07 3,248,036 +0.08(+0.11%)
Jan 31, 2008 76.81 79.81 76.31 78.99 3,503,450 +1.08(+1.39%)
Jan 30, 2008 77.61 79.13 77.52 77.90 4,808,297 -0.67(-0.85%)
Jan 29, 2008 78.16 79.43 77.94 78.57 3,919,959 +0.94(+1.21%)
Jan 28, 2008 76.18 77.63 75.34 77.63 4,156,642 +1.49(+1.96%)
Jan 25, 2008 75.48 77.40 75.27 76.14 6,137,856 +1.23(+1.64%)
Jan 24, 2008 75.85 76.08 73.55 74.91 4,834,375 -0.41(-0.54%)
Jan 23, 2008 69.03 75.76 68.59 75.32 9,426,785 +4.08(+5.73%)
Jan 22, 2008 68.52 71.71 67.71 71.24 5,357,664 +0.14(+0.19%)
Jan 21, 2008 70.41 71.48 69.67 71.11 0 +0.00(+0.00%)
Jan 18, 2008 70.41 71.48 69.67 71.11 4,198,820 +1.04(+1.49%)
Jan 17, 2008 71.50 72.23 69.86 70.06 4,000,948 -1.38(-1.93%)
Jan 16, 2008 70.02 72.04 69.67 71.44 5,609,281 +0.96(+1.37%)
Jan 15, 2008 70.89 71.44 70.44 70.48 3,760,048 -1.16(-1.62%)
Jan 14, 2008 71.85 72.27 71.03 71.64 2,232,639 +0.51(+0.71%)
Jan 11, 2008 71.45 71.74 70.62 71.13 4,190,439 -0.83(-1.15%)
Jan 10, 2008 69.41 72.67 69.41 71.96 5,573,251 +1.90(+2.71%)
Jan 09, 2008 69.90 70.17 68.70 70.06 4,510,933 +0.00(+0.00%)
Jan 08, 2008 71.16 71.69 69.96 70.06 5,394,704 -0.60(-0.85%)
Jan 07, 2008 71.77 72.22 69.95 70.67 4,716,331 -0.52(-0.73%)
Jan 04, 2008 73.42 73.43 70.40 71.18 5,100,923 -2.72(-3.68%)
Jan 03, 2008 73.31 74.22 73.06 73.90 3,099,026 +0.97(+1.33%)
Jan 02, 2008 74.96 74.96 71.99 72.92 7,696,579 -2.55(-3.38%)
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.