Skip to main content

FedEx Corp (NY: FDX )

288.45 +0.57 (+0.20%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 79.54 80.56 79.26 80.46 2,108,702 +1.14(+1.43%)
Oct 26, 2012 79.41 79.32 79.32 79.32 1,873,915 -0.38(-0.47%)
Oct 25, 2012 79.75 80.22 78.78 79.70 1,751,774 +0.25(+0.32%)
Oct 24, 2012 80.56 80.56 79.29 79.44 1,655,002 -0.84(-1.05%)
Oct 23, 2012 80.07 80.55 79.61 80.28 2,506,612 -0.28(-0.35%)
Oct 19, 2012 81.55 81.73 80.01 80.56 2,828,960 -1.21(-1.48%)
Oct 18, 2012 80.90 82.44 80.90 81.77 2,682,459 +0.47(+0.58%)
Oct 17, 2012 80.46 81.42 80.32 81.30 2,719,318 +0.90(+1.12%)
Oct 16, 2012 79.59 80.43 78.96 80.40 2,974,916 +1.11(+1.40%)
Oct 15, 2012 79.16 79.77 78.90 79.29 2,888,882 +0.22(+0.28%)
Oct 12, 2012 78.96 79.67 78.73 79.07 3,007,004 +0.35(+0.44%)
Oct 11, 2012 80.20 80.90 78.72 78.72 4,768,714 +0.01(+0.01%)
Oct 10, 2012 77.24 79.53 77.14 78.71 10,284,353 +3.86(+5.15%)
Oct 09, 2012 75.68 75.90 74.83 74.85 2,301,595 -0.69(-0.91%)
Oct 08, 2012 75.52 75.94 75.13 75.54 1,841,805 -0.09(-0.12%)
Oct 05, 2012 75.96 76.51 75.56 75.63 3,126,249 -0.05(-0.07%)
Oct 04, 2012 75.15 75.76 74.88 75.68 2,355,479 +0.80(+1.06%)
Oct 03, 2012 74.17 75.11 73.82 74.89 1,973,725 +0.98(+1.33%)
Oct 02, 2012 74.50 75.05 73.65 73.91 1,899,109 -0.45(-0.61%)
Oct 01, 2012 74.28 75.13 73.93 74.36 2,329,093 +0.35(+0.47%)
Sep 28, 2012 74.68 74.76 73.62 74.01 2,753,961 -1.01(-1.34%)
Sep 27, 2012 74.31 75.04 73.96 75.02 2,858,423 +1.21(+1.64%)
Sep 26, 2012 73.71 74.30 73.45 73.81 2,708,825 -0.13(-0.18%)
Sep 25, 2012 74.86 75.09 73.93 73.94 3,235,309 -0.54(-0.73%)
Sep 24, 2012 73.47 74.78 73.40 74.48 3,237,341 +0.67(+0.91%)
Sep 21, 2012 75.12 75.12 73.60 73.81 5,950,241 -0.68(-0.92%)
Sep 20, 2012 75.48 75.73 74.26 74.49 4,655,181 -1.51(-1.99%)
Sep 19, 2012 75.67 76.16 75.13 76.01 4,601,270 +0.31(+0.40%)
Sep 18, 2012 76.05 77.26 75.53 75.70 7,332,418 -2.39(-3.06%)
Sep 17, 2012 78.46 78.80 77.77 78.09 2,721,989 -0.76(-0.97%)
Sep 14, 2012 78.81 79.36 78.55 78.85 2,623,084 -0.18(-0.23%)
Sep 13, 2012 77.85 79.52 77.17 79.03 2,451,660 +1.12(+1.44%)
Sep 12, 2012 77.83 77.96 77.32 77.91 1,625,500 +0.33(+0.43%)
Sep 11, 2012 77.15 77.92 77.06 77.58 2,388,586 +0.65(+0.84%)
Sep 10, 2012 76.26 77.20 76.19 76.93 2,635,304 +0.51(+0.66%)
Sep 07, 2012 76.53 76.60 76.11 76.43 1,750,315 -0.14(-0.18%)
Sep 06, 2012 75.11 76.65 75.11 76.57 3,078,726 +1.64(+2.19%)
Sep 05, 2012 74.75 76.12 74.49 74.92 6,848,866 -1.52(-1.99%)
Sep 04, 2012 76.29 76.94 75.86 76.44 2,268,495 -0.08(-0.10%)
Aug 31, 2012 76.58 76.82 76.11 76.52 1,699,850 +0.38(+0.50%)
Aug 30, 2012 76.41 76.54 75.86 76.14 2,074,623 -0.38(-0.50%)
Aug 29, 2012 76.29 76.77 76.13 76.52 1,736,457 -0.32(-0.42%)
Aug 27, 2012 77.87 77.94 76.69 76.84 1,262,283 -0.93(-1.20%)
Aug 24, 2012 77.31 78.05 77.00 77.78 1,086,091 +0.18(+0.24%)
Aug 23, 2012 78.19 78.37 77.24 77.59 1,201,839 -0.59(-0.76%)
Aug 22, 2012 78.60 78.88 78.09 78.19 1,620,788 -0.67(-0.85%)
Aug 21, 2012 78.61 79.57 78.40 78.86 2,226,506 +0.29(+0.37%)
Aug 20, 2012 78.27 78.68 77.99 78.57 2,081,430 -0.02(-0.02%)
Aug 17, 2012 78.48 79.18 78.33 78.59 1,923,256 +0.23(+0.29%)
Aug 16, 2012 78.14 78.69 77.65 78.36 2,216,893 +0.17(+0.21%)
Aug 15, 2012 76.61 78.40 76.48 78.20 2,852,547 +1.72(+2.25%)
Aug 14, 2012 76.77 77.13 76.32 76.48 1,776,632 -0.17(-0.22%)
Aug 13, 2012 76.57 77.14 76.01 76.64 1,527,850 -0.03(-0.03%)
Aug 10, 2012 76.89 77.17 76.17 76.67 2,545,566 -0.75(-0.97%)
Aug 09, 2012 77.98 78.12 77.28 77.42 1,696,556 -0.57(-0.73%)
Aug 08, 2012 78.15 78.18 77.45 77.99 1,541,104 -0.45(-0.57%)
Aug 07, 2012 79.18 79.18 78.06 78.43 1,616,572 -0.26(-0.33%)
Aug 06, 2012 78.88 79.29 78.47 78.69 1,038,223 +0.26(+0.33%)
Aug 03, 2012 77.75 78.77 77.73 78.43 1,859,104 +1.66(+2.16%)
Aug 02, 2012 76.59 77.15 76.00 76.77 2,177,170 -0.81(-1.05%)
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.