Skip to main content

FedEx Corp (NY: FDX )

293.65 +37.27 (+14.54%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 84.30 84.56 83.41 83.54 1,622,108 -0.24(-0.29%)
Nov 29, 2005 83.44 84.34 83.44 83.78 1,380,112 +0.89(+1.07%)
Nov 28, 2005 84.02 84.30 82.75 82.89 1,787,450 -1.13(-1.34%)
Nov 25, 2005 84.17 84.47 83.95 84.02 341,318 +0.07(+0.08%)
Nov 23, 2005 83.91 84.48 83.70 83.95 913,180 -0.13(-0.15%)
Nov 22, 2005 83.87 84.35 83.58 84.08 2,428,488 +0.22(+0.27%)
Nov 21, 2005 83.70 84.46 83.17 83.86 2,005,608 +0.16(+0.19%)
Nov 18, 2005 82.97 83.71 82.62 83.70 2,557,957 +1.76(+2.15%)
Nov 17, 2005 80.49 81.93 80.49 81.93 1,565,552 +1.94(+2.43%)
Nov 16, 2005 80.40 80.51 78.82 79.99 2,472,306 -0.50(-0.63%)
Nov 15, 2005 81.60 81.72 80.28 80.50 2,519,630 -1.96(-2.38%)
Nov 14, 2005 82.11 82.58 81.69 82.46 1,377,191 +0.30(+0.36%)
Nov 11, 2005 81.87 82.66 81.83 82.16 2,077,588 +0.33(+0.41%)
Nov 10, 2005 81.03 81.87 80.41 81.82 1,276,349 +0.63(+0.78%)
Nov 09, 2005 80.68 81.29 80.19 81.19 1,004,790 +0.51(+0.64%)
Nov 08, 2005 80.69 81.13 80.27 80.68 995,442 -0.02(-0.02%)
Nov 07, 2005 80.06 80.85 80.03 80.69 1,183,571 +0.64(+0.80%)
Nov 04, 2005 81.06 81.28 79.64 80.05 1,803,575 -1.01(-1.25%)
Nov 03, 2005 80.02 82.00 79.85 81.06 2,729,376 +1.04(+1.30%)
Nov 02, 2005 79.08 80.03 78.65 80.02 2,601,659 +1.51(+1.93%)
Nov 01, 2005 78.78 79.14 78.42 78.50 1,955,830 -0.17(-0.22%)
Oct 31, 2005 77.60 78.94 77.60 78.67 1,726,922 +1.11(+1.43%)
Oct 28, 2005 77.01 77.87 76.94 77.56 1,681,234 +0.96(+1.25%)
Oct 27, 2005 77.19 77.44 76.12 76.60 1,521,266 -0.82(-1.06%)
Oct 26, 2005 77.53 78.00 77.26 77.42 1,443,795 -0.53(-0.68%)
Oct 25, 2005 77.88 78.68 77.43 77.95 2,616,499 +0.09(+0.11%)
Oct 24, 2005 76.08 78.26 76.05 77.87 2,649,918 +2.11(+2.78%)
Oct 21, 2005 76.35 76.44 75.57 75.76 2,367,960 -0.58(-0.76%)
Oct 20, 2005 76.55 77.11 75.82 76.35 2,419,140 +0.33(+0.43%)
Oct 19, 2005 75.39 76.25 74.26 76.02 2,037,508 +0.63(+0.84%)
Oct 18, 2005 75.26 75.53 74.84 75.39 1,329,983 -0.06(-0.08%)
Oct 17, 2005 74.97 75.45 74.66 75.45 1,121,406 +0.48(+0.64%)
Oct 14, 2005 74.37 75.05 73.56 74.97 1,604,814 +0.87(+1.18%)
Oct 13, 2005 74.03 74.61 73.58 74.10 2,143,374 -0.46(-0.62%)
Oct 12, 2005 75.28 76.07 73.89 74.56 2,125,964 -1.00(-1.33%)
Oct 11, 2005 75.61 76.03 75.26 75.56 1,821,220 +0.21(+0.28%)
Oct 10, 2005 75.01 75.82 74.52 75.34 1,520,565 +0.55(+0.73%)
Oct 07, 2005 74.79 75.22 74.22 74.80 2,231,245 +0.13(+0.17%)
Oct 06, 2005 73.88 75.14 73.77 74.67 3,262,561 +1.40(+1.92%)
Oct 05, 2005 73.47 74.42 72.81 73.27 2,262,678 +0.02(+0.02%)
Oct 04, 2005 73.55 74.46 73.25 73.25 1,538,677 -0.60(-0.81%)
Oct 03, 2005 74.35 74.57 73.62 73.85 2,164,524 -0.72(-0.96%)
Sep 30, 2005 74.47 74.79 73.97 74.57 1,397,990 +0.10(+0.14%)
Sep 29, 2005 73.17 74.69 72.49 74.46 2,708,927 +1.51(+2.06%)
Sep 28, 2005 72.20 73.37 72.32 72.96 2,261,626 +0.77(+1.07%)
Sep 27, 2005 71.85 72.38 71.53 72.19 2,283,127 +0.57(+0.80%)
Sep 26, 2005 71.68 71.98 71.33 71.61 3,203,552 +0.50(+0.70%)
Sep 23, 2005 71.12 71.78 70.80 71.12 2,651,904 -0.20(-0.28%)
Sep 22, 2005 70.69 71.66 70.31 71.31 3,294,461 +0.15(+0.22%)
Sep 21, 2005 69.22 71.52 69.88 71.16 8,442,043 +5.26(+7.99%)
Sep 20, 2005 67.13 67.13 65.73 65.90 3,707,642 -0.80(-1.19%)
Sep 19, 2005 68.05 68.29 66.55 66.69 3,264,314 -1.93(-2.82%)
Sep 16, 2005 68.68 68.75 67.82 68.63 2,674,223 +0.40(+0.59%)
Sep 15, 2005 68.46 68.81 67.82 68.22 967,165 -0.07(-0.10%)
Sep 14, 2005 68.40 68.79 68.22 68.29 1,323,089 -0.19(-0.27%)
Sep 13, 2005 69.36 69.36 68.21 68.48 2,173,638 -0.88(-1.27%)
Sep 12, 2005 68.26 69.58 68.08 69.36 1,952,909 +1.10(+1.62%)
Sep 09, 2005 68.73 68.81 67.90 68.26 2,801,823 -0.46(-0.67%)
Sep 08, 2005 69.38 69.43 68.36 68.72 2,231,362 -0.73(-1.05%)
Sep 07, 2005 69.69 69.93 69.29 69.45 1,347,394 -0.17(-0.25%)
Sep 06, 2005 68.98 70.01 68.98 69.62 1,650,268 +0.72(+1.04%)
Sep 02, 2005 68.74 69.44 68.74 68.90 1,459,803 -0.03(-0.05%)
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.