Skip to main content

FedEx Corp (NY: FDX )

288.56 +0.68 (+0.24%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 116.86 117.49 116.28 116.89 4,953,505 +0.48(+0.42%)
Mar 28, 2014 116.78 117.63 116.41 116.41 5,691,963 -0.09(-0.08%)
Mar 27, 2014 116.40 116.96 115.78 116.49 3,450,678 -0.01(-0.01%)
Mar 26, 2014 118.58 119.31 116.48 116.50 3,249,229 -1.80(-1.52%)
Mar 25, 2014 118.94 119.64 116.86 118.30 4,918,138 -0.70(-0.59%)
Mar 24, 2014 120.93 120.98 118.93 119.00 3,636,745 -1.62(-1.34%)
Mar 21, 2014 121.25 121.69 119.94 120.62 5,690,620 +0.26(+0.21%)
Mar 20, 2014 120.83 121.45 119.25 120.36 3,827,339 -1.66(-1.36%)
Mar 19, 2014 121.78 124.48 120.93 122.02 3,524,487 -0.17(-0.14%)
Mar 18, 2014 121.33 122.74 121.11 122.19 2,915,355 +0.87(+0.72%)
Mar 17, 2014 121.43 122.22 120.90 121.32 4,371,671 +0.72(+0.60%)
Mar 14, 2014 120.26 121.47 119.94 120.59 2,981,639 +0.07(+0.06%)
Mar 13, 2014 122.00 122.83 119.82 120.52 2,592,409 -0.98(-0.81%)
Mar 12, 2014 120.63 121.81 119.92 121.50 1,446,639 +0.44(+0.36%)
Mar 11, 2014 121.46 121.75 120.55 121.06 1,682,341 -0.50(-0.41%)
Mar 10, 2014 120.83 122.03 120.64 121.56 1,951,103 +0.38(+0.31%)
Mar 07, 2014 121.62 122.22 120.77 121.19 1,535,316 +0.26(+0.21%)
Mar 06, 2014 120.89 121.24 119.96 120.93 1,795,230 +0.34(+0.28%)
Mar 05, 2014 120.89 121.20 120.24 120.59 1,458,764 -0.16(-0.13%)
Mar 04, 2014 117.48 121.25 118.68 120.75 2,554,579 +3.27(+2.78%)
Mar 03, 2014 116.31 118.29 116.31 117.48 1,832,666 +0.04(+0.04%)
Feb 28, 2014 117.32 118.41 116.57 117.44 2,162,390 -0.19(-0.16%)
Feb 27, 2014 116.31 117.89 116.22 117.64 1,970,221 +1.04(+0.89%)
Feb 26, 2014 116.82 118.00 116.22 116.59 1,802,960 -0.41(-0.35%)
Feb 25, 2014 118.78 118.80 116.55 117.01 2,939,205 -1.79(-1.51%)
Feb 24, 2014 118.49 120.66 118.49 118.80 2,546,673 -0.03(-0.02%)
Feb 21, 2014 117.31 119.10 117.25 118.82 2,264,037 +1.68(+1.44%)
Feb 20, 2014 116.00 117.60 115.44 117.14 2,027,924 +1.44(+1.25%)
Feb 19, 2014 116.57 117.60 115.40 115.70 3,157,093 -1.27(-1.08%)
Feb 18, 2014 118.31 118.71 116.56 116.97 2,679,887 -1.00(-0.84%)
Feb 14, 2014 117.13 117.96 117.96 117.96 1,630,509 +0.75(+0.64%)
Feb 13, 2014 116.20 117.45 115.39 117.21 2,021,629 +0.06(+0.05%)
Feb 12, 2014 117.29 117.86 116.05 117.15 2,152,133 -0.13(-0.11%)
Feb 11, 2014 114.87 117.84 114.62 117.28 3,696,479 +2.88(+2.52%)
Feb 10, 2014 115.72 116.32 113.93 114.40 4,089,866 -1.66(-1.43%)
Feb 07, 2014 116.20 117.21 115.27 116.06 2,729,280 +0.81(+0.70%)
Feb 06, 2014 114.63 116.15 114.56 115.25 2,166,548 +0.77(+0.67%)
Feb 05, 2014 114.38 115.32 113.79 114.48 2,281,070 -0.40(-0.35%)
Feb 04, 2014 114.05 115.33 112.90 114.88 2,709,982 +0.86(+0.76%)
Feb 03, 2014 117.09 118.97 113.65 114.02 3,614,705 -3.42(-2.91%)
Jan 31, 2014 116.14 118.88 116.08 117.43 1,803,470 -0.40(-0.34%)
Jan 30, 2014 117.23 118.76 117.20 117.83 2,197,797 +1.69(+1.46%)
Jan 29, 2014 117.00 118.03 115.87 116.14 3,005,764 -2.19(-1.85%)
Jan 28, 2014 116.26 118.59 116.26 118.33 3,597,552 +2.11(+1.81%)
Jan 27, 2014 118.64 119.60 115.46 116.22 5,379,856 -2.32(-1.95%)
Jan 24, 2014 122.58 122.78 118.53 118.54 3,513,443 -4.98(-4.04%)
Jan 23, 2014 124.73 125.07 122.74 123.53 2,084,732 -1.81(-1.45%)
Jan 22, 2014 125.74 125.82 124.75 125.34 1,517,951 +0.13(+0.11%)
Jan 21, 2014 124.82 125.62 124.02 125.21 2,848,425 +1.44(+1.17%)
Jan 17, 2014 123.85 123.77 123.77 123.77 2,603,229 -1.14(-0.92%)
Jan 16, 2014 125.01 125.52 124.15 124.91 2,188,928 -0.65(-0.52%)
Jan 15, 2014 125.77 126.01 125.03 125.56 3,056,395 -0.13(-0.11%)
Jan 14, 2014 124.15 125.81 123.08 125.69 2,661,642 +1.95(+1.57%)
Jan 13, 2014 124.50 125.74 123.53 123.75 1,776,906 -1.88(-1.50%)
Jan 10, 2014 124.37 125.73 123.68 125.63 1,946,715 +0.99(+0.79%)
Jan 09, 2014 123.77 124.88 123.27 124.65 1,647,950 +1.00(+0.81%)
Jan 08, 2014 124.23 124.53 123.31 123.64 1,861,293 -0.24(-0.19%)
Jan 07, 2014 122.73 124.18 122.43 123.88 1,932,310 +1.69(+1.38%)
Jan 06, 2014 125.69 125.96 121.78 122.19 3,397,352 -1.17(-0.95%)
Jan 03, 2014 123.61 124.33 123.24 123.36 3,155,648 +0.25(+0.20%)
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.