Skip to main content

FedEx Corp (NY: FDX )

288.61 +0.73 (+0.25%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 70.71 72.31 70.49 72.21 4,073,676 +3.91(+5.73%)
Nov 29, 2011 69.07 69.86 68.15 68.30 3,086,940 -0.30(-0.44%)
Nov 28, 2011 68.45 69.98 68.06 68.60 3,022,780 +2.48(+3.75%)
Nov 25, 2011 66.49 67.26 66.11 66.13 1,156,446 -0.42(-0.63%)
Nov 23, 2011 67.25 67.57 66.34 66.54 2,362,482 -1.43(-2.11%)
Nov 22, 2011 68.70 68.99 67.75 67.98 1,838,721 -1.02(-1.47%)
Nov 21, 2011 69.12 69.53 67.99 68.99 2,342,459 -1.60(-2.27%)
Nov 18, 2011 70.57 71.41 70.23 70.59 2,576,790 +0.82(+1.17%)
Nov 17, 2011 70.69 71.28 69.25 69.78 2,572,793 -1.05(-1.48%)
Nov 16, 2011 71.10 72.24 70.77 70.83 2,199,127 -1.00(-1.39%)
Nov 15, 2011 70.90 72.53 70.53 71.83 3,078,591 +1.07(+1.51%)
Nov 14, 2011 70.94 71.59 70.21 70.76 1,384,261 -0.71(-1.00%)
Nov 11, 2011 70.71 71.61 70.51 71.47 2,087,925 +1.83(+2.63%)
Nov 10, 2011 69.84 70.05 69.01 69.64 2,147,725 +0.67(+0.97%)
Nov 09, 2011 70.75 70.83 68.53 68.97 2,530,464 -3.18(-4.41%)
Nov 08, 2011 71.60 72.25 70.63 72.15 1,785,530 +0.94(+1.32%)
Nov 07, 2011 71.31 72.02 70.05 71.21 2,148,202 -0.07(-0.10%)
Nov 04, 2011 71.09 71.45 69.80 71.28 1,880,324 -0.29(-0.40%)
Nov 03, 2011 70.87 71.73 69.84 71.57 2,050,145 +1.54(+2.20%)
Nov 02, 2011 70.31 70.70 69.12 70.03 2,246,781 +0.87(+1.26%)
Nov 01, 2011 68.59 70.08 68.32 69.16 3,111,518 -1.96(-2.76%)
Oct 31, 2011 72.51 73.15 71.10 71.12 2,925,595 -2.10(-2.87%)
Oct 28, 2011 73.36 73.88 72.41 73.23 3,316,246 -0.42(-0.57%)
Oct 27, 2011 72.58 74.53 72.08 73.64 4,711,345 +2.93(+4.14%)
Oct 26, 2011 71.23 71.44 69.48 70.71 3,403,236 +0.56(+0.79%)
Oct 25, 2011 69.98 71.15 68.84 70.16 4,244,543 -0.70(-0.98%)
Oct 24, 2011 69.45 71.62 69.45 70.85 4,083,154 +1.89(+2.75%)
Oct 21, 2011 67.29 69.46 67.08 68.96 4,778,381 +2.39(+3.59%)
Oct 20, 2011 65.47 66.77 65.16 66.57 3,030,928 +1.14(+1.74%)
Oct 19, 2011 65.79 66.19 65.16 65.43 2,343,972 -0.30(-0.45%)
Oct 18, 2011 64.18 66.54 63.86 65.73 2,860,171 +1.43(+2.23%)
Oct 17, 2011 65.60 65.66 64.01 64.29 2,926,438 -1.54(-2.34%)
Oct 14, 2011 64.98 65.90 64.88 65.83 2,614,873 +1.63(+2.53%)
Oct 13, 2011 64.68 64.68 63.67 64.20 3,515,745 -1.14(-1.74%)
Oct 12, 2011 64.30 66.17 64.16 65.34 3,491,625 +1.52(+2.38%)
Oct 11, 2011 63.67 64.06 63.10 63.82 2,365,061 -0.17(-0.26%)
Oct 10, 2011 62.98 64.00 62.59 63.99 2,252,466 +2.23(+3.60%)
Oct 07, 2011 62.85 62.98 61.61 61.76 3,899,885 -0.99(-1.58%)
Oct 06, 2011 61.74 63.03 61.62 62.75 3,751,682 +1.56(+2.54%)
Oct 05, 2011 59.14 61.64 58.82 61.20 5,625,880 +2.22(+3.76%)
Oct 04, 2011 55.78 59.02 55.69 58.98 5,045,963 +2.36(+4.16%)
Oct 03, 2011 58.06 59.03 56.47 56.63 5,339,739 -2.20(-3.74%)
Sep 30, 2011 59.95 60.45 58.77 58.82 3,144,458 -1.76(-2.90%)
Sep 29, 2011 61.24 61.55 59.31 60.58 3,712,161 +0.43(+0.72%)
Sep 28, 2011 61.66 61.77 60.06 60.15 4,039,762 -1.16(-1.89%)
Sep 27, 2011 62.15 62.25 60.95 61.30 4,731,772 +0.68(+1.12%)
Sep 26, 2011 59.19 60.68 58.85 60.62 5,139,428 +2.13(+3.64%)
Sep 23, 2011 58.11 59.48 57.89 58.49 5,140,800 +0.63(+1.08%)
Sep 22, 2011 60.88 60.92 56.10 57.87 13,079,076 -5.15(-8.17%)
Sep 21, 2011 65.19 65.47 63.01 63.01 4,709,776 -2.36(-3.62%)
Sep 20, 2011 66.01 66.79 65.19 65.38 3,492,977 -0.47(-0.71%)
Sep 19, 2011 65.18 66.20 64.91 65.85 3,301,480 -0.56(-0.84%)
Sep 16, 2011 67.42 67.72 65.42 66.40 4,246,261 -0.59(-0.88%)
Sep 15, 2011 66.93 67.21 65.74 66.99 2,552,223 +0.93(+1.41%)
Sep 14, 2011 65.73 67.03 64.10 66.06 3,620,400 +0.90(+1.39%)
Sep 13, 2011 64.00 65.59 63.54 65.16 3,712,609 +1.16(+1.82%)
Sep 12, 2011 62.92 64.13 62.18 64.00 3,750,121 +0.20(+0.31%)
Sep 09, 2011 64.35 65.26 63.36 63.80 2,940,076 -1.38(-2.12%)
Sep 08, 2011 65.80 66.23 64.88 65.18 2,926,685 -1.00(-1.51%)
Sep 07, 2011 64.97 66.50 64.50 66.18 3,746,097 +2.32(+3.63%)
Sep 06, 2011 62.85 64.05 61.89 63.86 4,671,863 -1.13(-1.74%)
Sep 02, 2011 65.90 66.37 64.61 64.99 3,157,142 -2.72(-4.02%)
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.