Skip to main content

FedEx Corp (NY: FDX )

292.34 +35.96 (+14.03%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 70.84 71.22 69.23 70.84 2,859,127 +0.41(+0.58%)
Jul 29, 2010 71.63 71.81 69.64 70.43 2,721,384 -0.26(-0.36%)
Jul 28, 2010 70.69 71.27 69.86 70.69 291 +0.00(+0.00%)
Jul 27, 2010 70.69 72.29 70.21 70.69 51,581 -0.88(-1.22%)
Jul 26, 2010 70.59 71.78 70.37 71.56 8,442,711 +3.80(+5.61%)
Jul 23, 2010 67.36 67.79 66.57 67.76 3,260,934 +0.37(+0.55%)
Jul 22, 2010 64.97 67.57 64.97 67.39 14,862 +3.86(+6.08%)
Jul 21, 2010 65.67 65.71 62.95 63.53 3,514,551 -1.61(-2.48%)
Jul 20, 2010 65.14 65.25 62.87 65.14 2,684,552 +0.79(+1.23%)
Jul 19, 2010 64.28 64.55 63.25 64.35 2,619,327 +0.33(+0.51%)
Jul 16, 2010 64.03 66.07 63.82 64.03 3,524,014 -1.66(-2.53%)
Jul 15, 2010 67.58 67.62 65.43 65.69 4,526,410 -1.87(-2.77%)
Jul 14, 2010 66.09 67.90 66.00 67.56 16,725 +1.24(+1.86%)
Jul 13, 2010 64.50 66.66 64.46 66.33 116 +2.69(+4.22%)
Jul 12, 2010 64.54 64.70 63.14 63.64 3,382,126 -0.05(-0.08%)
Jul 09, 2010 63.69 63.81 62.23 63.69 4,079,024 +0.46(+0.73%)
Jul 08, 2010 63.07 63.88 62.33 63.23 22,839 +0.68(+1.08%)
Jul 07, 2010 60.93 62.57 60.56 62.55 5,639,763 +1.88(+3.10%)
Jul 06, 2010 61.98 62.40 60.12 60.67 730 -0.61(-0.99%)
Jul 02, 2010 61.28 62.30 60.95 61.28 5,500,135 -0.35(-0.57%)
Jul 01, 2010 61.63 61.95 59.88 61.63 7,647,151 +1.47(+2.44%)
Jun 30, 2010 61.33 61.70 60.05 60.16 1,242 -1.12(-1.82%)
Jun 29, 2010 61.31 63.73 60.88 61.28 9,476 -3.90(-5.99%)
Jun 25, 2010 65.19 65.43 63.86 65.19 9,339,183 +0.00(+0.00%)
Jun 24, 2010 65.41 66.36 64.96 65.19 4,792,450 -0.54(-0.82%)
Jun 23, 2010 65.59 66.27 64.74 65.73 4,679,612 +0.33(+0.51%)
Jun 22, 2010 67.38 67.76 65.12 65.39 11,213 -2.04(-3.03%)
Jun 21, 2010 68.39 68.73 66.95 67.43 3,899,083 -0.10(-0.15%)
Jun 18, 2010 67.54 67.64 66.86 67.54 4,350,393 +0.51(+0.76%)
Jun 17, 2010 67.36 67.38 66.19 67.03 932 +0.03(+0.05%)
Jun 16, 2010 69.85 70.41 66.87 67.00 17,546,678 -4.24(-5.95%)
Jun 15, 2010 70.45 71.36 70.05 71.24 233 +1.42(+2.04%)
Jun 14, 2010 69.56 70.69 69.19 69.81 4,092,742 +0.72(+1.04%)
Jun 11, 2010 68.15 69.19 67.54 69.09 2,807,888 +0.32(+0.46%)
Jun 10, 2010 67.81 68.84 67.39 68.77 9,394 +2.32(+3.49%)
Jun 09, 2010 68.02 68.77 66.08 66.45 4,009,844 -0.97(-1.44%)
Jun 08, 2010 66.04 67.70 65.15 67.42 116 +1.85(+2.82%)
Jun 07, 2010 68.49 68.49 65.51 65.57 4,717,808 -2.44(-3.59%)
Jun 04, 2010 68.01 70.80 67.56 68.01 4,532,603 -3.95(-5.49%)
Jun 03, 2010 71.84 72.71 70.83 71.96 2,561,618 +0.57(+0.79%)
Jun 02, 2010 70.20 71.47 69.83 71.40 20,507 +1.74(+2.50%)
Jun 01, 2010 70.68 71.47 69.58 69.66 11,671 -1.89(-2.63%)
May 28, 2010 71.54 72.52 70.84 71.54 2,700,399 -0.57(-0.80%)
May 27, 2010 71.26 72.23 70.38 72.12 3,045,396 +2.16(+3.09%)
May 26, 2010 69.78 70.87 69.42 69.96 3,710,376 +0.80(+1.15%)
May 25, 2010 67.79 69.31 67.09 69.16 3,748 -0.65(-0.93%)
May 24, 2010 70.83 71.52 69.76 69.81 2,759,155 -1.36(-1.91%)
May 21, 2010 68.67 71.42 68.05 71.17 4,959,723 +1.68(+2.42%)
May 20, 2010 69.89 71.24 69.42 69.49 6,663 -2.56(-3.56%)
May 19, 2010 71.35 72.59 70.37 72.06 3,455,025 +0.03(+0.04%)
May 18, 2010 73.66 74.40 71.78 72.03 8,572 -1.57(-2.13%)
May 17, 2010 73.80 74.52 71.98 73.60 2,749,453 -0.02(-0.02%)
May 14, 2010 73.62 74.91 72.84 73.62 3,136,145 -1.77(-2.35%)
May 13, 2010 76.56 76.79 75.12 75.39 2,199,512 -1.53(-1.98%)
May 12, 2010 75.94 77.05 75.41 76.91 2,076,477 +1.41(+1.87%)
May 11, 2010 76.25 76.79 75.44 75.50 3,378,280 +0.33(+0.44%)
May 10, 2010 74.00 75.29 73.78 75.17 4,104,320 +3.92(+5.51%)
May 07, 2010 73.83 73.83 70.09 71.24 5,687,079 -0.34(-0.48%)
May 06, 2010 75.36 76.50 69.84 71.58 350 -3.88(-5.14%)
May 05, 2010 76.06 76.81 75.41 75.47 2,596,087 -1.11(-1.45%)
May 04, 2010 78.00 78.18 75.70 76.58 10,169 -2.66(-3.35%)
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.