Skip to main content

FedEx Corp (NY: FDX )

288.96 +1.08 (+0.37%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 78.74 78.75 77.67 77.89 2,658,481 +0.12(+0.16%)
Feb 25, 2011 78.36 78.66 77.65 77.76 3,006,203 +0.06(+0.08%)
Feb 24, 2011 77.31 78.53 77.08 77.70 4,555,986 +0.48(+0.63%)
Feb 23, 2011 80.55 80.56 75.74 77.22 8,108,593 -3.50(-4.33%)
Feb 22, 2011 83.10 83.23 80.39 80.71 4,446,265 -4.35(-5.12%)
Feb 18, 2011 84.67 85.24 84.19 85.07 2,814,174 +0.74(+0.87%)
Feb 17, 2011 83.40 84.53 83.38 84.33 1,749,649 +0.55(+0.65%)
Feb 16, 2011 83.38 84.01 82.97 83.79 2,603,434 +0.74(+0.90%)
Feb 15, 2011 82.20 83.67 82.10 83.04 6,244,184 +1.72(+2.12%)
Feb 14, 2011 82.22 82.80 81.16 81.32 3,245,616 -1.24(-1.50%)
Feb 11, 2011 81.22 82.96 81.16 82.56 2,364,265 +0.85(+1.04%)
Feb 10, 2011 79.00 81.93 79.00 81.71 3,495,827 +2.46(+3.10%)
Feb 09, 2011 79.35 79.75 78.73 79.25 2,037,621 -0.39(-0.49%)
Feb 08, 2011 79.06 79.94 78.88 79.64 1,911,082 +0.51(+0.65%)
Feb 07, 2011 79.46 80.25 78.99 79.13 2,478,266 -0.24(-0.31%)
Feb 04, 2011 79.25 79.44 78.33 79.37 2,296,284 +0.24(+0.31%)
Feb 03, 2011 79.55 79.86 78.82 79.13 4,545,866 +0.57(+0.73%)
Feb 02, 2011 79.66 79.71 78.31 78.56 4,825,533 -1.64(-2.04%)
Feb 01, 2011 80.25 81.29 79.84 80.20 4,684,904 +2.05(+2.62%)
Jan 31, 2011 78.73 79.17 77.88 78.15 3,569,326 -0.14(-0.18%)
Jan 28, 2011 81.78 81.88 78.02 78.28 5,372,331 -3.36(-4.11%)
Jan 27, 2011 81.68 82.06 81.16 81.64 2,153,552 +0.04(+0.05%)
Jan 26, 2011 81.44 82.00 80.70 81.60 2,521,723 +0.28(+0.34%)
Jan 25, 2011 81.36 81.63 80.72 81.32 1,642,895 -0.02(-0.02%)
Jan 24, 2011 80.57 81.71 80.44 81.34 2,356,721 +0.58(+0.72%)
Jan 21, 2011 81.69 81.88 80.35 80.76 2,163,901 -0.15(-0.18%)
Jan 20, 2011 80.93 81.35 80.28 80.91 2,604,333 -0.72(-0.88%)
Jan 19, 2011 82.74 82.82 80.96 81.62 2,357,326 -1.26(-1.52%)
Jan 18, 2011 83.33 83.74 82.26 82.89 1,809,135 -0.03(-0.03%)
Jan 14, 2011 82.76 83.92 82.46 82.91 3,006,390 +0.17(+0.21%)
Jan 13, 2011 82.12 83.21 81.87 82.74 3,150,494 +0.55(+0.66%)
Jan 12, 2011 81.26 82.32 80.71 82.19 3,646,642 +1.46(+1.81%)
Jan 11, 2011 82.01 82.01 79.99 80.73 3,046,987 -0.65(-0.80%)
Jan 10, 2011 80.47 82.18 79.81 81.38 3,420,716 +0.79(+0.98%)
Jan 07, 2011 80.46 81.61 79.43 80.59 6,020,937 +0.04(+0.05%)
Jan 06, 2011 81.07 81.27 80.39 80.55 2,185,870 -0.67(-0.82%)
Jan 05, 2011 80.05 81.56 79.92 81.22 2,718,065 +0.65(+0.81%)
Jan 04, 2011 80.79 81.22 79.65 80.57 2,788,466 -0.85(-1.04%)
Jan 03, 2011 80.93 81.58 80.57 81.42 2,355,106 +0.94(+1.17%)
Dec 31, 2010 80.06 80.82 79.95 80.47 1,173,250 +0.04(+0.05%)
Dec 30, 2010 80.31 80.67 80.20 80.43 884,000 +0.14(+0.17%)
Dec 29, 2010 80.52 80.68 80.15 80.29 913,117 -0.19(-0.24%)
Dec 28, 2010 80.67 80.78 80.11 80.48 970,077 -0.01(-0.01%)
Dec 27, 2010 80.02 80.64 80.02 80.49 783,739 +0.02(+0.02%)
Dec 23, 2010 80.49 80.91 80.09 80.47 1,018,497 -0.31(-0.39%)
Dec 22, 2010 81.18 81.24 80.31 80.78 1,440,906 -0.28(-0.34%)
Dec 21, 2010 81.16 81.75 80.87 81.06 1,788,357 +0.11(+0.14%)
Dec 20, 2010 81.16 81.23 80.30 80.95 1,855,513 +0.42(+0.53%)
Dec 17, 2010 81.53 81.60 79.81 80.52 3,459,507 -1.00(-1.22%)
Dec 16, 2010 79.48 82.01 78.98 81.52 7,934,480 +1.58(+1.98%)
Dec 15, 2010 80.75 80.90 79.94 79.94 2,534,786 -0.81(-1.01%)
Dec 14, 2010 81.69 82.00 80.40 80.75 2,720,423 -0.85(-1.04%)
Dec 13, 2010 82.11 82.36 81.55 81.60 2,527,759 +0.29(+0.35%)
Dec 10, 2010 81.42 81.42 80.14 81.31 2,027,517 -0.10(-0.12%)
Dec 09, 2010 81.04 81.57 80.72 81.41 3,063,284 +1.11(+1.38%)
Dec 08, 2010 79.97 80.71 79.69 80.30 1,621,410 +0.13(+0.16%)
Dec 07, 2010 81.48 81.85 80.15 80.17 3,496,847 -0.54(-0.68%)
Dec 06, 2010 81.79 81.91 80.50 80.71 2,685,726 -1.48(-1.80%)
Dec 03, 2010 81.77 82.61 81.64 82.19 2,121,294 -0.18(-0.22%)
Dec 02, 2010 81.63 83.26 81.42 82.38 2,773,836 +1.06(+1.30%)
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.