FedEx Corp (NY: FDX )

244.04 USD -1.68 (-0.68%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 74.99 76.11 73.72 75.22 3,547,057 +0.18(+0.24%)
Sep 29, 2009 76.04 76.33 74.86 75.04 2,580,476 -0.53(-0.70%)
Sep 28, 2009 73.52 76.33 73.43 75.57 3,308,081 +2.19(+2.99%)
Sep 25, 2009 74.87 75.53 72.90 73.38 2,992,511 -2.01(-2.67%)
Sep 24, 2009 75.30 76.22 74.29 75.39 3,120,814 +0.11(+0.15%)
Sep 23, 2009 76.47 77.00 75.23 75.28 2,938,390 -0.88(-1.16%)
Sep 22, 2009 76.12 76.83 76.00 76.16 2,927,928 +0.57(+0.75%)
Sep 21, 2009 75.72 76.00 74.25 75.59 2,897,579 -0.58(-0.76%)
Sep 18, 2009 76.84 76.90 75.50 76.17 4,293,367 -0.29(-0.38%)
Sep 17, 2009 76.45 78.49 75.55 76.46 6,004,338 -1.96(-2.50%)
Sep 16, 2009 80.01 80.01 77.40 78.42 4,444,563 -1.11(-1.40%)
Sep 15, 2009 79.36 80.00 78.53 79.53 4,658,678 +0.65(+0.82%)
Sep 14, 2009 77.00 78.99 76.70 78.88 5,064,106 +1.56(+2.02%)
Sep 11, 2009 75.95 78.30 75.92 77.32 11,095,426 +4.66(+6.41%)
Sep 10, 2009 72.17 72.70 71.37 72.66 2,418,258 +0.62(+0.86%)
Sep 09, 2009 71.72 72.36 70.96 72.04 3,529,939 +1.11(+1.56%)
Sep 08, 2009 71.67 71.95 69.93 70.93 3,067,175 +0.07(+0.10%)
Sep 04, 2009 69.88 70.95 69.82 70.86 1,961,112 +1.12(+1.61%)
Sep 03, 2009 69.24 69.82 68.23 69.74 1,957,899 +1.23(+1.80%)
Sep 02, 2009 68.75 69.65 68.06 68.51 3,041,072 -0.49(-0.71%)
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.