Indicators

FedEx Corp (NY: FDX )

263.37 +0.30 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	46.22	47.72	45.98	47.70	3,292,164	+1.59(+3.45%)
May 28, 2009	46.53	46.89	44.88	46.10	3,355,325	+0.19(+0.41%)
May 27, 2009	47.71	48.14	45.76	45.92	2,832,472	-1.71(-3.60%)
May 26, 2009	45.07	47.91	45.05	47.63	3,521,765	+2.16(+4.75%)
May 22, 2009	45.99	46.16	44.50	45.47	3,525,041	-0.51(-1.10%)
May 21, 2009	47.26	47.26	45.30	45.98	3,440,591	-1.94(-4.04%)
May 20, 2009	47.76	49.31	47.24	47.91	5,161,791	+0.89(+1.90%)
May 19, 2009	46.55	47.61	46.47	47.02	3,401,581	+0.50(+1.07%)
May 18, 2009	46.10	46.65	45.40	46.52	4,193,627	+0.93(+2.04%)
May 15, 2009	46.13	46.97	45.24	45.59	4,205,524	-0.37(-0.81%)
May 14, 2009	45.36	46.57	45.28	45.96	3,161,148	+0.60(+1.33%)
May 13, 2009	46.86	46.86	44.98	45.36	4,623,047	-2.07(-4.37%)
May 12, 2009	49.05	49.30	46.89	47.43	4,774,698	-1.76(-3.59%)
May 11, 2009	50.30	50.85	49.06	49.19	4,946,486	-2.49(-4.81%)
May 08, 2009	51.72	52.46	50.77	51.68	3,671,062	+0.64(+1.25%)
May 07, 2009	53.39	53.49	50.43	51.04	4,904,714	-2.06(-3.87%)
May 06, 2009	52.65	53.21	51.63	53.10	4,222,031	+0.82(+1.56%)
May 05, 2009	51.15	52.49	51.01	52.28	4,643,077	+1.08(+2.10%)
May 04, 2009	47.60	51.33	47.38	51.21	4,914,410	+3.77(+7.94%)

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.