Skip to main content

FedEx Corp (NY: FDX )

293.33 +36.95 (+14.41%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 70.91 72.50 70.24 72.27 3,044,433 +1.54(+2.18%)
Nov 27, 2009 69.57 71.49 69.18 70.73 1,747,487 -0.73(-1.02%)
Nov 25, 2009 70.08 71.50 70.05 71.46 2,454,968 +1.46(+2.09%)
Nov 24, 2009 70.54 71.17 69.79 70.00 1,757,687 -0.70(-0.99%)
Nov 23, 2009 71.03 71.72 70.27 70.70 2,609,236 +0.71(+1.01%)
Nov 20, 2009 70.12 70.69 68.98 69.99 2,830,800 -0.60(-0.85%)
Nov 19, 2009 71.33 71.54 69.70 70.59 2,298,726 -1.05(-1.47%)
Nov 18, 2009 72.75 72.95 71.32 71.64 2,726,076 -1.33(-1.82%)
Nov 17, 2009 72.47 73.11 71.95 72.97 4,291,920 +0.39(+0.54%)
Nov 16, 2009 71.49 72.67 71.10 72.57 3,735,715 +2.42(+3.45%)
Nov 13, 2009 69.74 70.36 69.25 70.15 2,265,363 +1.04(+1.50%)
Nov 12, 2009 70.44 70.86 68.91 69.11 2,940,603 -1.49(-2.11%)
Nov 11, 2009 70.64 71.69 70.10 70.60 4,536,061 +0.32(+0.45%)
Nov 10, 2009 69.05 70.42 68.72 70.29 4,054,340 +0.78(+1.12%)
Nov 09, 2009 66.60 69.53 65.91 69.51 4,803,357 +3.51(+5.32%)
Nov 06, 2009 63.71 66.21 63.71 66.00 3,382,753 +1.81(+2.83%)
Nov 05, 2009 62.93 64.46 62.91 64.19 2,575,977 +1.78(+2.85%)
Nov 04, 2009 64.56 64.59 62.28 62.40 3,107,709 -1.63(-2.55%)
Nov 03, 2009 62.52 64.26 62.12 64.04 4,112,181 +1.68(+2.69%)
Nov 02, 2009 62.48 63.17 61.43 62.36 3,208,481 +0.15(+0.25%)
Oct 30, 2009 63.96 64.67 61.97 62.21 3,469,486 -1.93(-3.02%)
Oct 29, 2009 63.66 64.79 63.14 64.14 3,198,170 +1.21(+1.92%)
Oct 28, 2009 63.76 64.56 62.72 62.94 3,337,802 -1.06(-1.66%)
Oct 27, 2009 65.86 66.03 63.90 64.00 4,086,469 -1.78(-2.71%)
Oct 26, 2009 66.02 67.68 65.49 65.78 2,448,476 -0.21(-0.31%)
Oct 23, 2009 66.86 67.03 65.67 65.98 3,347,046 -1.59(-2.36%)
Oct 22, 2009 68.10 68.10 66.24 67.57 2,708,663 -0.56(-0.82%)
Oct 21, 2009 69.74 70.47 68.00 68.13 2,563,491 -1.77(-2.53%)
Oct 20, 2009 68.98 70.03 68.93 69.90 3,996,054 +1.45(+2.11%)
Oct 19, 2009 68.73 69.03 68.22 68.46 2,436,431 -0.05(-0.08%)
Oct 16, 2009 68.55 69.04 68.04 68.51 3,348,623 -0.74(-1.08%)
Oct 15, 2009 68.31 69.43 67.99 69.25 3,501,016 +0.54(+0.78%)
Oct 14, 2009 67.75 68.81 67.53 68.71 3,545,397 +1.80(+2.69%)
Oct 13, 2009 66.40 66.93 65.55 66.92 2,945,605 +0.49(+0.73%)
Oct 12, 2009 66.70 66.98 65.97 66.43 1,774,142 +0.12(+0.18%)
Oct 09, 2009 66.85 67.18 65.98 66.31 2,856,647 -0.59(-0.88%)
Oct 08, 2009 65.67 67.52 65.22 66.90 8,152,352 +1.68(+2.57%)
Oct 07, 2009 64.15 65.32 63.74 65.22 2,875,662 +0.97(+1.50%)
Oct 06, 2009 64.67 65.87 63.67 64.25 3,599,731 -0.32(-0.49%)
Oct 05, 2009 63.14 64.75 62.71 64.57 3,672,455 +1.60(+2.54%)
Oct 02, 2009 62.64 63.48 62.00 62.97 3,926,262 -0.09(-0.14%)
Oct 01, 2009 64.65 65.13 62.87 63.06 4,872,087 -1.32(-2.05%)
Sep 30, 2009 64.18 65.13 63.09 64.37 4,144,726 +0.15(+0.24%)
Sep 29, 2009 65.08 65.32 64.07 64.22 3,015,279 -0.45(-0.70%)
Sep 28, 2009 62.92 65.32 62.84 64.67 3,865,484 +1.88(+2.99%)
Sep 25, 2009 64.07 64.64 62.39 62.80 3,496,741 -1.72(-2.67%)
Sep 24, 2009 64.44 65.23 63.58 64.52 3,646,663 +0.09(+0.15%)
Sep 23, 2009 65.44 65.90 64.38 64.42 3,433,501 -0.75(-1.16%)
Sep 22, 2009 65.15 65.75 65.04 65.18 3,421,276 +0.49(+0.75%)
Sep 21, 2009 64.80 65.04 63.54 64.69 3,385,813 -0.50(-0.76%)
Sep 18, 2009 65.76 65.81 64.61 65.19 5,016,788 -0.25(-0.38%)
Sep 17, 2009 65.43 67.17 64.66 65.43 7,016,053 -1.68(-2.50%)
Sep 16, 2009 68.47 68.47 66.24 67.11 5,193,460 -0.95(-1.40%)
Sep 15, 2009 67.92 68.46 67.21 68.06 5,443,653 +0.56(+0.82%)
Sep 14, 2009 65.90 67.60 65.64 67.51 5,917,394 +1.33(+2.02%)
Sep 11, 2009 65.00 67.01 64.97 66.17 12,964,976 +3.99(+6.41%)
Sep 10, 2009 61.76 62.22 61.08 62.18 2,825,728 +0.53(+0.86%)
Sep 09, 2009 61.38 61.93 60.73 61.65 4,124,724 +0.95(+1.56%)
Sep 08, 2009 61.34 61.57 59.85 60.70 3,583,985 +0.06(+0.10%)
Sep 04, 2009 59.80 60.72 59.75 60.64 2,291,554 +0.96(+1.61%)
Sep 03, 2009 59.26 59.75 58.39 59.68 2,287,799 +1.05(+1.80%)
Sep 02, 2009 58.84 59.61 58.25 58.63 3,553,484 -0.42(-0.71%)
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.