Skip to main content

FedEx Corp (NY: FDX )

288.81 +0.94 (+0.32%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 64.52 65.48 63.43 64.72 4,122,753 +0.15(+0.24%)
Sep 29, 2009 65.42 65.67 64.41 64.56 2,999,293 -0.46(-0.70%)
Sep 28, 2009 63.25 65.67 63.18 65.02 3,844,990 +1.89(+2.99%)
Sep 25, 2009 64.42 64.98 62.72 63.13 3,478,203 -1.73(-2.67%)
Sep 24, 2009 64.79 65.58 63.92 64.86 3,627,330 +0.09(+0.15%)
Sep 23, 2009 65.79 66.25 64.72 64.77 3,415,298 -0.76(-1.16%)
Sep 22, 2009 65.50 66.10 65.39 65.53 3,403,138 +0.49(+0.75%)
Sep 21, 2009 65.15 65.39 63.88 65.03 3,367,863 -0.50(-0.76%)
Sep 18, 2009 66.11 66.16 64.96 65.53 4,990,191 -0.25(-0.38%)
Sep 17, 2009 65.77 67.53 65.00 65.78 6,978,857 -1.69(-2.50%)
Sep 16, 2009 68.84 68.84 66.59 67.47 5,165,926 -0.95(-1.40%)
Sep 15, 2009 68.28 68.83 67.56 68.42 5,414,793 +0.56(+0.82%)
Sep 14, 2009 66.25 67.96 65.99 67.87 5,886,023 +1.34(+2.02%)
Sep 11, 2009 65.34 67.37 65.32 66.52 12,896,241 +4.01(+6.41%)
Sep 10, 2009 62.09 62.55 61.40 62.51 2,810,747 +0.53(+0.86%)
Sep 09, 2009 61.71 62.26 61.05 61.98 4,102,857 +0.96(+1.56%)
Sep 08, 2009 61.66 61.90 60.17 61.03 3,564,985 +0.06(+0.10%)
Sep 04, 2009 60.12 61.04 60.07 60.97 2,279,405 +0.96(+1.61%)
Sep 03, 2009 59.57 60.07 58.70 60.00 2,275,671 +1.06(+1.80%)
Sep 02, 2009 59.15 59.92 58.56 58.94 3,534,645 -0.42(-0.71%)
Sep 01, 2009 59.24 61.38 59.09 59.36 6,284,382 +0.25(+0.42%)
Aug 31, 2009 59.50 59.71 58.76 59.12 2,118,009 -0.99(-1.65%)
Aug 28, 2009 59.49 60.46 59.24 60.10 3,831,292 +1.14(+1.94%)
Aug 27, 2009 58.39 59.26 57.09 58.96 3,236,752 +0.66(+1.14%)
Aug 26, 2009 58.70 59.09 57.98 58.30 2,392,528 -0.43(-0.73%)
Aug 25, 2009 58.85 59.62 58.59 58.73 3,161,128 +0.36(+0.62%)
Aug 24, 2009 58.50 59.17 58.19 58.37 2,124,783 -0.03(-0.04%)
Aug 21, 2009 57.39 58.63 57.03 58.39 3,448,398 +1.52(+2.68%)
Aug 20, 2009 56.29 57.12 56.21 56.87 1,991,173 +0.39(+0.69%)
Aug 19, 2009 56.10 56.83 55.24 56.48 2,402,121 -0.10(-0.18%)
Aug 18, 2009 55.30 56.78 55.21 56.59 3,137,822 +1.17(+2.11%)
Aug 17, 2009 56.22 56.22 54.67 55.42 2,738,067 -1.38(-2.42%)
Aug 14, 2009 57.46 57.76 55.91 56.79 2,127,491 -0.77(-1.35%)
Aug 13, 2009 57.95 57.95 56.59 57.57 2,454,387 +0.46(+0.80%)
Aug 12, 2009 56.78 57.81 56.38 57.11 2,846,104 +0.35(+0.62%)
Aug 11, 2009 57.37 57.64 56.47 56.76 3,713,606 -0.99(-1.71%)
Aug 10, 2009 57.35 58.37 57.35 57.75 3,185,844 -0.64(-1.09%)
Aug 07, 2009 57.82 59.17 57.58 58.38 5,613,649 +1.28(+2.24%)
Aug 06, 2009 58.32 58.32 56.93 57.10 3,727,993 -0.87(-1.50%)
Aug 05, 2009 58.97 59.21 57.55 57.97 3,971,430 -0.91(-1.55%)
Aug 04, 2009 58.94 59.20 58.35 58.88 3,614,125 -0.37(-0.62%)
Aug 03, 2009 58.81 59.69 58.08 59.25 3,023,062 +0.89(+1.52%)
Jul 31, 2009 57.97 58.93 57.73 58.37 2,945,522 +0.40(+0.68%)
Jul 30, 2009 57.25 59.03 56.83 57.97 4,068,477 +1.40(+2.48%)
Jul 29, 2009 56.05 57.36 55.61 56.57 2,993,468 +0.12(+0.21%)
Jul 28, 2009 56.72 57.40 56.01 56.45 3,386,867 -0.46(-0.80%)
Jul 27, 2009 56.35 57.33 55.49 56.90 3,499,880 +1.00(+1.79%)
Jul 24, 2009 54.80 55.92 54.60 55.91 3,905,436 +0.64(+1.15%)
Jul 23, 2009 52.73 55.63 52.48 55.27 5,327,941 +2.10(+3.95%)
Jul 22, 2009 51.49 53.53 51.21 53.17 3,448,078 +1.14(+2.20%)
Jul 21, 2009 53.34 53.45 51.29 52.03 3,955,971 -1.05(-1.98%)
Jul 20, 2009 52.20 53.16 51.85 53.08 3,752,125 +1.05(+2.02%)
Jul 17, 2009 52.76 53.54 51.77 52.03 6,350,074 -1.14(-2.14%)
Jul 16, 2009 49.16 53.78 49.10 53.16 11,355,175 +3.81(+7.72%)
Jul 15, 2009 48.45 49.42 48.23 49.35 5,448,822 +1.57(+3.28%)
Jul 14, 2009 47.98 48.26 46.97 47.78 2,611,973 -0.22(-0.47%)
Jul 13, 2009 47.02 48.01 47.00 48.01 3,020,394 +0.79(+1.68%)
Jul 10, 2009 46.18 47.49 46.18 47.22 2,729,981 +0.82(+1.76%)
Jul 09, 2009 46.11 46.89 45.91 46.40 2,821,246 +0.49(+1.07%)
Jul 08, 2009 47.14 48.10 45.24 45.91 6,310,598 -0.83(-1.77%)
Jul 07, 2009 48.12 48.12 46.73 46.73 3,265,365 -1.48(-3.07%)
Jul 06, 2009 46.56 48.30 46.44 48.21 5,978,055 +1.48(+3.17%)
Jul 02, 2009 47.45 47.79 46.52 46.73 3,592,374 -1.60(-3.31%)
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.