Skip to main content

FedEx Corp (NY: FDX )

289.53 +1.65 (+0.57%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 71.52 73.11 70.82 72.92 3,521,743 +1.36(+1.90%)
Feb 25, 2010 70.15 71.64 69.06 71.56 3,495,053 +0.09(+0.12%)
Feb 24, 2010 70.32 71.93 70.32 71.48 3,583,822 +1.37(+1.95%)
Feb 23, 2010 70.60 71.51 69.62 70.11 2,577,137 -0.75(-1.06%)
Feb 22, 2010 70.76 71.53 70.14 70.86 2,578,849 +0.52(+0.73%)
Feb 19, 2010 68.91 70.93 68.91 70.34 3,486,875 +1.43(+2.07%)
Feb 18, 2010 68.51 69.16 68.29 68.91 1,992,423 +0.14(+0.20%)
Feb 17, 2010 68.74 69.25 67.91 68.78 2,887,618 -0.03(-0.04%)
Feb 16, 2010 67.90 69.00 67.90 68.80 3,079,125 +1.22(+1.81%)
Feb 12, 2010 67.45 67.58 67.58 67.58 3,373,001 -0.84(-1.23%)
Feb 11, 2010 67.44 68.64 66.63 68.42 2,641,675 +1.07(+1.58%)
Feb 10, 2010 68.11 68.22 66.70 67.36 2,553,250 -0.80(-1.17%)
Feb 09, 2010 66.48 68.59 66.21 68.16 5,456,478 +2.30(+3.49%)
Feb 08, 2010 66.09 66.91 64.79 65.86 3,448,319 -0.12(-0.18%)
Feb 05, 2010 67.84 68.18 64.67 65.98 6,433,668 -1.86(-2.74%)
Feb 04, 2010 70.00 70.33 67.75 67.84 4,451,623 -2.81(-3.98%)
Feb 03, 2010 70.26 71.28 69.61 70.65 3,014,624 -0.18(-0.25%)
Feb 02, 2010 69.75 71.02 69.14 70.83 3,739,565 +2.10(+3.06%)
Feb 01, 2010 67.81 69.46 67.76 68.73 3,552,986 +1.32(+1.96%)
Jan 29, 2010 68.55 69.43 67.37 67.41 3,649,234 -0.62(-0.91%)
Jan 28, 2010 69.67 69.67 68.03 68.03 2,304,052 -1.16(-1.68%)
Jan 27, 2010 69.47 69.49 67.63 69.19 4,096,134 -0.29(-0.42%)
Jan 26, 2010 69.22 69.89 68.41 69.48 2,641,015 +0.06(+0.09%)
Jan 25, 2010 69.88 69.88 68.10 69.42 2,183,350 +0.34(+0.50%)
Jan 22, 2010 69.96 70.43 68.99 69.08 2,965,972 -1.13(-1.61%)
Jan 21, 2010 72.57 72.68 69.95 70.21 3,330,544 -2.12(-2.93%)
Jan 20, 2010 72.92 72.96 71.48 72.32 3,246,348 -1.58(-2.14%)
Jan 19, 2010 73.10 74.21 73.10 73.91 2,660,636 +0.68(+0.93%)
Jan 15, 2010 74.28 73.23 73.23 73.23 5,078,913 -1.02(-1.37%)
Jan 14, 2010 73.63 74.38 73.21 74.24 2,445,793 +0.40(+0.55%)
Jan 13, 2010 74.81 75.14 73.26 73.84 3,319,085 -0.65(-0.88%)
Jan 12, 2010 74.37 76.30 73.65 74.49 3,887,954 -0.58(-0.77%)
Jan 11, 2010 73.64 75.96 73.47 75.07 7,127,114 +1.94(+2.66%)
Jan 08, 2010 72.34 73.35 71.37 73.12 5,057,305 +1.77(+2.48%)
Jan 07, 2010 72.14 72.14 70.89 71.35 3,595,163 -0.78(-1.09%)
Jan 06, 2010 72.55 73.23 71.93 72.13 2,895,292 -0.60(-0.83%)
Jan 05, 2010 71.79 72.78 71.10 72.73 2,897,928 +0.94(+1.31%)
Jan 04, 2010 72.45 73.13 71.50 71.80 3,736,882 +0.00(+0.00%)
Dec 31, 2009 72.45 71.80 71.80 71.80 2,306,240 -1.48(-2.02%)
Dec 30, 2009 73.13 73.34 72.57 73.28 1,846,822 +0.01(+0.01%)
Dec 29, 2009 71.44 73.42 71.28 73.27 3,389,419 +1.84(+2.58%)
Dec 28, 2009 71.01 71.80 70.85 71.43 2,469,009 +0.39(+0.55%)
Dec 24, 2009 72.27 72.61 70.85 71.04 1,694,752 -1.02(-1.42%)
Dec 23, 2009 71.63 72.27 71.29 72.06 2,523,562 +0.22(+0.31%)
Dec 22, 2009 72.81 73.48 71.65 71.84 4,131,787 -1.05(-1.44%)
Dec 21, 2009 73.50 74.16 72.36 72.89 4,228,020 -0.20(-0.27%)
Dec 18, 2009 73.21 73.78 71.87 73.09 5,583,663 +0.41(+0.57%)
Dec 17, 2009 74.41 74.94 72.61 72.67 9,762,396 -5.27(-6.77%)
Dec 16, 2009 79.10 79.66 77.22 77.95 4,068,534 -0.65(-0.83%)
Dec 15, 2009 77.83 79.14 77.43 78.60 5,723,158 +0.69(+0.88%)
Dec 14, 2009 76.92 77.99 76.86 77.91 3,073,696 +2.25(+2.98%)
Dec 11, 2009 75.65 76.53 75.36 75.66 2,110,011 -0.09(-0.11%)
Dec 10, 2009 76.80 77.44 75.43 75.75 2,761,936 -0.83(-1.08%)
Dec 09, 2009 77.73 77.73 75.80 76.57 3,939,670 -0.76(-0.98%)
Dec 08, 2009 76.98 77.97 76.58 77.33 7,981,143 +2.03(+2.70%)
Dec 07, 2009 75.72 76.09 75.19 75.30 2,639,493 -0.35(-0.47%)
Dec 04, 2009 74.92 75.75 74.04 75.65 3,401,796 +1.71(+2.32%)
Dec 03, 2009 75.38 75.61 73.80 73.94 3,773,269 -1.00(-1.33%)
Dec 02, 2009 73.89 75.09 73.60 74.94 2,876,897 +1.05(+1.42%)
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.