FedEx Corp (NY: FDX )

244.91 USD -5.83 (-2.33%)
Official Closing Price Updated: 6:30 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 92.53 93.41 92.41 93.01 1,015,099 +0.05(+0.05%)
Dec 30, 2010 92.82 93.24 92.70 92.96 764,839 +0.16(+0.17%)
Dec 29, 2010 93.07 93.25 92.64 92.80 790,031 -0.22(-0.24%)
Dec 28, 2010 93.24 93.36 92.59 93.02 839,313 -0.01(-0.01%)
Dec 27, 2010 92.49 93.20 92.49 93.03 678,093 +0.02(+0.02%)
Dec 23, 2010 93.03 93.52 92.57 93.01 881,206 -0.36(-0.39%)
Dec 22, 2010 93.83 93.90 92.82 93.37 1,246,676 -0.32(-0.34%)
Dec 21, 2010 93.80 94.49 93.47 93.69 1,547,291 +0.13(+0.14%)
Dec 20, 2010 93.81 93.89 92.81 93.56 1,605,395 +0.49(+0.53%)
Dec 17, 2010 94.23 94.31 92.24 93.07 2,993,174 -1.15(-1.22%)
Dec 16, 2010 91.86 94.79 91.28 94.22 6,864,931 +1.83(+1.98%)
Dec 15, 2010 93.33 93.50 92.39 92.39 2,193,103 -0.94(-1.01%)
Dec 14, 2010 94.42 94.77 92.93 93.33 2,353,717 -0.98(-1.04%)
Dec 13, 2010 94.90 95.19 94.26 94.31 2,187,023 +0.33(+0.35%)
Dec 10, 2010 94.10 94.10 92.63 93.98 1,754,213 -0.11(-0.12%)
Dec 09, 2010 93.67 94.28 93.30 94.09 2,650,361 +1.28(+1.38%)
Dec 08, 2010 92.43 93.28 92.10 92.81 1,402,848 +0.15(+0.16%)
Dec 07, 2010 94.18 94.60 92.64 92.66 3,025,481 -0.63(-0.68%)
Dec 06, 2010 94.53 94.67 93.04 93.29 2,323,697 -1.71(-1.80%)
Dec 03, 2010 94.51 95.48 94.36 95.00 1,835,349 -0.21(-0.22%)
Dec 02, 2010 94.35 96.23 94.10 95.21 2,399,930 +1.22(+1.30%)
Dec 01, 2010 93.24 95.00 93.10 93.99 3,220,278 +2.87(+3.15%)
Nov 30, 2010 91.21 93.03 91.00 91.12 4,811,081 -0.47(-0.51%)
Nov 29, 2010 89.00 91.98 88.47 91.59 5,127,561 +4.09(+4.67%)
Nov 26, 2010 88.47 87.99 87.44 87.50 642,571 -0.97(-1.10%)
Nov 24, 2010 86.86 88.47 88.47 88.47 1,938,859 +2.33(+2.70%)
Nov 23, 2010 86.32 86.90 85.81 86.14 1,614,910 -1.20(-1.37%)
Nov 22, 2010 86.50 87.50 85.88 87.34 2,313,496 +0.55(+0.63%)
Nov 19, 2010 87.35 87.97 86.55 86.79 1,929,702 -0.30(-0.34%)
Nov 18, 2010 86.76 87.59 86.14 87.09 2,153,565 +1.46(+1.71%)
Nov 17, 2010 86.12 86.73 85.35 85.63 1,746,024 -0.24(-0.28%)
Nov 16, 2010 85.88 86.23 84.49 85.87 2,397,919 -0.52(-0.60%)
Nov 15, 2010 87.68 88.25 86.23 86.39 2,143,913 -0.93(-1.07%)
Nov 12, 2010 87.39 87.75 86.77 87.32 1,534,882 -0.66(-0.75%)
Nov 11, 2010 87.48 88.45 87.35 87.98 1,831,337 -0.50(-0.57%)
Nov 10, 2010 88.33 88.75 87.25 88.48 1,468,513 +0.36(+0.41%)
Nov 09, 2010 90.42 90.65 87.79 88.12 2,330,535 -2.19(-2.42%)
Nov 08, 2010 89.18 90.46 89.05 90.31 1,995,837 +0.31(+0.34%)
Nov 05, 2010 88.73 90.55 88.73 90.00 2,527,054 +1.20(+1.35%)
Nov 04, 2010 88.38 89.14 87.93 88.80 3,501,321 +1.36(+1.56%)
Nov 03, 2010 87.00 88.38 85.84 87.44 2,932,307 +0.41(+0.47%)
Nov 02, 2010 87.10 87.69 86.23 87.03 2,040,511 +0.61(+0.71%)
Nov 01, 2010 87.69 88.77 86.04 86.42 2,610,273 -1.30(-1.48%)
Oct 29, 2010 88.72 89.13 87.67 87.72 2,062,649 -1.11(-1.25%)
Oct 28, 2010 88.70 89.18 87.57 88.83 2,335,861 +0.70(+0.79%)
Oct 27, 2010 88.63 88.75 86.70 88.13 2,352,738 -1.43(-1.60%)
Oct 25, 2010 89.39 90.20 88.92 89.56 2,716,220 +0.70(+0.79%)
Oct 22, 2010 88.66 88.86 87.90 88.86 954,525 +0.29(+0.33%)
Oct 21, 2010 88.92 89.87 87.80 88.57 1,826,152 -0.35(-0.39%)
Oct 20, 2010 87.57 89.25 87.50 88.92 2,506,011 +1.78(+2.04%)
Oct 19, 2010 88.19 88.71 86.43 87.14 2,844,383 -2.33(-2.60%)
Oct 18, 2010 89.45 89.90 88.89 89.47 1,953,063 -0.15(-0.17%)
Oct 15, 2010 90.05 90.50 88.65 89.62 2,172,708 +0.23(+0.26%)
Oct 14, 2010 89.73 89.75 88.84 89.39 1,581,209 -0.36(-0.40%)
Oct 13, 2010 88.56 90.63 88.26 89.75 2,838,608 +1.77(+2.01%)
Oct 12, 2010 87.96 88.38 86.55 87.98 2,255,171 -0.42(-0.48%)
Oct 11, 2010 88.96 88.96 88.10 88.40 1,684,403 -0.29(-0.33%)
Oct 08, 2010 88.69 88.93 86.34 88.69 3,697,795 +1.95(+2.25%)
Oct 07, 2010 87.65 87.68 85.93 86.74 1,930,405 -0.64(-0.73%)
Oct 06, 2010 87.59 88.00 86.73 87.38 2,110,924 -0.45(-0.51%)
Oct 05, 2010 86.23 88.45 86.12 87.83 20,277 +2.40(+2.81%)
Oct 04, 2010 85.53 86.64 84.74 85.43 3,371,176 -0.21(-0.25%)
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.