FedEx Corp (NY: FDX )

243.24 +16.26 (+7.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 55.09 55.09 50.55 50.94 0 -3.59(-6.58%)
Jan 29, 2009 56.10 56.41 54.29 54.53 2,479,483 -2.22(-3.91%)
Jan 28, 2009 56.49 57.77 55.51 56.75 2,894,051 +1.18(+2.12%)
Jan 27, 2009 55.00 55.84 53.76 55.57 2,465,995 +1.00(+1.83%)
Jan 26, 2009 53.94 55.64 53.80 54.57 2,369,116 +0.45(+0.83%)
Jan 23, 2009 55.06 55.75 53.45 54.12 3,673,825 -2.21(-3.92%)
Jan 22, 2009 56.00 57.25 55.34 56.33 2,028,531 -0.55(-0.97%)
Jan 21, 2009 55.70 57.01 54.94 56.88 2,694,494 +1.90(+3.46%)
Jan 20, 2009 58.38 58.49 54.92 54.98 3,107,214 -3.60(-6.15%)
Jan 16, 2009 59.38 59.71 57.01 58.58 0 +0.02(+0.03%)
Jan 15, 2009 57.93 59.03 56.20 58.56 2,945,263 +0.66(+1.14%)
Jan 14, 2009 59.61 59.65 57.19 57.90 3,051,027 -2.57(-4.25%)
Jan 13, 2009 60.22 61.52 59.60 60.47 2,413,335 +0.16(+0.27%)
Jan 12, 2009 60.31 60.99 60.01 60.31 2,002,179 -0.01(-0.02%)
Jan 09, 2009 62.40 62.40 60.01 60.32 1,879,508 -1.77(-2.85%)
Jan 08, 2009 62.52 63.13 61.35 62.09 2,054,429 -0.56(-0.89%)
Jan 07, 2009 63.51 64.25 62.32 62.65 2,474,575 -1.43(-2.23%)
Jan 06, 2009 64.50 64.75 63.45 64.08 4,064,866 +0.13(+0.20%)
Jan 05, 2009 63.95 64.34 63.57 63.95 3,766,488 -0.49(-0.76%)
Jan 02, 2009 64.16 64.67 62.90 64.44 0 +0.29(+0.45%)
Jan 01, 2009 62.25 64.58 62.25 64.15 0 +0.00(+0.00%)
Dec 31, 2008 62.25 64.58 62.25 64.15 2,237,659 +1.93(+3.10%)
Dec 30, 2008 60.39 62.33 60.23 62.22 1,925,147 +2.08(+3.46%)
Dec 29, 2008 60.70 60.95 59.53 60.14 1,901,091 -0.83(-1.36%)
Dec 26, 2008 61.30 61.40 59.46 60.97 1,402,780 -0.23(-0.38%)
Dec 24, 2008 60.27 61.46 60.27 61.20 1,151,307 +0.34(+0.56%)
Dec 23, 2008 63.18 63.18 60.27 60.86 2,424,874 -2.10(-3.34%)
Dec 22, 2008 63.75 64.00 62.00 62.96 2,019,784 -0.63(-0.99%)
Dec 19, 2008 63.10 64.49 62.62 63.59 3,217,932 +0.99(+1.58%)
Dec 18, 2008 64.99 65.40 61.66 62.60 4,110,793 -1.37(-2.14%)
Dec 17, 2008 62.55 65.15 62.40 63.97 2,491,188 +0.58(+0.91%)
Dec 16, 2008 60.64 63.56 60.19 63.39 3,406,709 +3.18(+5.28%)
Dec 15, 2008 61.55 61.55 59.37 60.21 2,764,591 -1.13(-1.84%)
Dec 12, 2008 57.50 61.47 57.33 61.34 4,098,140 +2.73(+4.66%)
Dec 11, 2008 60.65 62.02 58.16 58.61 4,390,453 -2.41(-3.95%)
Dec 10, 2008 63.47 63.53 59.76 61.02 6,283,929 -2.63(-4.13%)
Dec 09, 2008 66.88 67.42 62.31 63.65 14,149,608 -10.78(-14.48%)
Dec 08, 2008 75.20 76.94 72.52 74.43 3,398,522 +0.72(+0.98%)
Dec 05, 2008 70.00 73.85 66.72 73.71 3,392,419 +2.78(+3.92%)
Dec 04, 2008 68.95 73.70 68.72 70.93 3,616,481 +0.85(+1.21%)
Dec 03, 2008 67.03 70.27 64.94 70.08 2,880,599 +3.00(+4.47%)
Dec 02, 2008 64.54 67.21 63.62 67.08 2,418,288 +3.63(+5.72%)
Dec 01, 2008 69.50 69.50 63.31 63.45 3,521,094 -7.20(-10.19%)
Nov 28, 2008 69.04 70.65 68.60 70.65 1,035,819 +1.42(+2.05%)
Nov 26, 2008 66.14 69.90 66.06 69.23 3,013,538 +2.11(+3.14%)
Nov 25, 2008 67.42 68.38 57.30 67.12 3,182,433 +0.69(+1.04%)
Nov 24, 2008 61.80 67.25 61.45 66.43 4,359,388 +5.52(+9.06%)
Nov 21, 2008 57.76 61.33 55.42 60.91 4,663,861 +4.16(+7.33%)
Nov 20, 2008 60.02 61.83 56.00 56.75 5,085,546 -3.83(-6.32%)
Nov 19, 2008 63.32 65.40 59.66 60.58 3,524,177 -4.21(-6.50%)
Nov 18, 2008 62.25 66.54 62.23 64.79 3,980,268 +2.03(+3.23%)
Nov 17, 2008 63.72 65.47 61.68 62.76 3,170,332 -1.61(-2.50%)
Nov 14, 2008 64.78 67.53 63.50 64.37 2,892,830 -2.77(-4.13%)
Nov 13, 2008 63.70 67.26 60.63 67.14 4,638,903 +4.04(+6.40%)
Nov 12, 2008 65.47 65.76 62.56 63.10 3,199,206 -3.40(-5.11%)
Nov 11, 2008 64.57 67.51 64.10 66.50 3,064,486 +0.21(+0.32%)
Nov 10, 2008 65.58 67.98 65.08 66.29 3,180,233 +1.71(+2.65%)
Nov 07, 2008 62.84 64.93 62.50 64.58 2,700,258 +2.04(+3.26%)
Nov 06, 2008 63.47 65.11 62.03 62.54 4,151,879 -1.38(-2.16%)
Nov 05, 2008 68.13 68.72 63.78 63.92 2,645,634 -4.90(-7.12%)
Nov 04, 2008 66.33 69.05 66.09 68.82 3,169,731 +2.82(+4.27%)
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.