Skip to main content

FedEx Corp (NY: FDX )

293.66 +37.28 (+14.54%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 84.29 84.55 83.40 83.53 1,622,334 -0.24(-0.29%)
Nov 29, 2005 83.43 84.33 83.43 83.77 1,380,304 +0.89(+1.07%)
Nov 28, 2005 84.01 84.28 82.74 82.88 1,787,699 -1.13(-1.34%)
Nov 25, 2005 84.16 84.46 83.94 84.01 341,365 +0.07(+0.08%)
Nov 23, 2005 83.90 84.47 83.69 83.94 913,308 -0.13(-0.15%)
Nov 22, 2005 83.86 84.34 83.57 84.07 2,428,827 +0.22(+0.27%)
Nov 21, 2005 83.69 84.45 83.16 83.85 2,005,888 +0.16(+0.19%)
Nov 18, 2005 82.96 83.69 82.61 83.69 2,558,314 +1.76(+2.15%)
Nov 17, 2005 80.48 81.92 80.48 81.92 1,565,771 +1.94(+2.43%)
Nov 16, 2005 80.39 80.50 78.81 79.98 2,472,651 -0.50(-0.63%)
Nov 15, 2005 81.59 81.71 80.27 80.49 2,519,982 -1.96(-2.38%)
Nov 14, 2005 82.10 82.57 81.68 82.44 1,377,383 +0.30(+0.36%)
Nov 11, 2005 81.85 82.65 81.82 82.15 2,077,878 +0.33(+0.41%)
Nov 10, 2005 81.02 81.86 80.40 81.81 1,276,527 +0.63(+0.78%)
Nov 09, 2005 80.67 81.28 80.18 81.18 1,004,931 +0.51(+0.64%)
Nov 08, 2005 80.68 81.12 80.26 80.67 995,581 -0.02(-0.02%)
Nov 07, 2005 80.05 80.84 80.02 80.68 1,183,736 +0.64(+0.80%)
Nov 04, 2005 81.05 81.27 79.63 80.04 1,803,827 -1.01(-1.25%)
Nov 03, 2005 80.01 81.99 79.83 81.05 2,729,757 +1.04(+1.30%)
Nov 02, 2005 79.06 80.02 78.64 80.01 2,602,022 +1.51(+1.93%)
Nov 01, 2005 78.77 79.12 78.41 78.49 1,956,103 -0.17(-0.22%)
Oct 31, 2005 77.59 78.93 77.59 78.66 1,727,163 +1.11(+1.43%)
Oct 28, 2005 77.00 77.86 76.93 77.55 1,681,468 +0.96(+1.25%)
Oct 27, 2005 77.18 77.43 76.11 76.59 1,521,479 -0.82(-1.06%)
Oct 26, 2005 77.52 77.99 77.25 77.41 1,443,996 -0.53(-0.68%)
Oct 25, 2005 77.87 78.67 77.42 77.94 2,616,864 +0.09(+0.11%)
Oct 24, 2005 76.07 78.25 76.04 77.86 2,650,288 +2.11(+2.78%)
Oct 21, 2005 76.34 76.43 75.56 75.75 2,368,290 -0.58(-0.76%)
Oct 20, 2005 76.54 77.10 75.80 76.34 2,419,477 +0.33(+0.43%)
Oct 19, 2005 75.38 76.24 74.25 76.01 2,037,793 +0.63(+0.84%)
Oct 18, 2005 75.25 75.52 74.83 75.38 1,330,169 -0.06(-0.08%)
Oct 17, 2005 74.96 75.44 74.65 75.44 1,121,563 +0.48(+0.64%)
Oct 14, 2005 74.36 75.04 73.55 74.96 1,605,038 +0.87(+1.18%)
Oct 13, 2005 74.02 74.60 73.57 74.08 2,143,674 -0.46(-0.62%)
Oct 12, 2005 75.27 76.06 73.88 74.55 2,126,260 -1.00(-1.33%)
Oct 11, 2005 75.60 76.02 75.25 75.55 1,821,474 +0.21(+0.28%)
Oct 10, 2005 75.00 75.81 74.51 75.33 1,520,777 +0.55(+0.73%)
Oct 07, 2005 74.78 75.21 74.21 74.79 2,231,557 +0.13(+0.17%)
Oct 06, 2005 73.87 75.13 73.76 74.66 3,263,017 +1.40(+1.92%)
Oct 05, 2005 73.46 74.41 72.80 73.25 2,262,994 +0.02(+0.02%)
Oct 04, 2005 73.54 74.45 73.24 73.24 1,538,892 -0.60(-0.81%)
Oct 03, 2005 74.34 74.56 73.61 73.84 2,164,826 -0.72(-0.96%)
Sep 30, 2005 74.46 74.78 73.96 74.56 1,398,185 +0.10(+0.14%)
Sep 29, 2005 73.16 74.68 72.48 74.45 2,709,305 +1.51(+2.06%)
Sep 28, 2005 72.19 73.36 72.31 72.95 2,261,942 +0.77(+1.07%)
Sep 27, 2005 71.84 72.36 71.52 72.18 2,283,445 +0.57(+0.80%)
Sep 26, 2005 71.67 71.97 71.32 71.60 3,203,999 +0.50(+0.70%)
Sep 23, 2005 71.11 71.77 70.79 71.11 2,652,275 -0.20(-0.28%)
Sep 22, 2005 70.68 71.65 70.30 71.30 3,294,921 +0.15(+0.22%)
Sep 21, 2005 69.21 71.51 69.87 71.15 8,443,221 +5.26(+7.99%)
Sep 20, 2005 67.12 67.12 65.72 65.89 3,708,159 -0.80(-1.19%)
Sep 19, 2005 68.04 68.28 66.54 66.68 3,264,769 -1.93(-2.82%)
Sep 16, 2005 68.67 68.75 67.81 68.62 2,674,596 +0.40(+0.59%)
Sep 15, 2005 68.45 68.80 67.81 68.21 967,300 -0.07(-0.10%)
Sep 14, 2005 68.39 68.78 68.21 68.28 1,323,274 -0.19(-0.27%)
Sep 13, 2005 69.35 69.35 68.20 68.47 2,173,942 -0.88(-1.27%)
Sep 12, 2005 68.25 69.57 68.07 69.35 1,953,182 +1.10(+1.62%)
Sep 09, 2005 68.72 68.81 67.89 68.25 2,802,214 -0.46(-0.67%)
Sep 08, 2005 69.37 69.42 68.35 68.71 2,231,674 -0.73(-1.05%)
Sep 07, 2005 69.68 69.92 69.28 69.44 1,347,582 -0.17(-0.25%)
Sep 06, 2005 68.97 70.00 68.97 69.61 1,650,499 +0.72(+1.04%)
Sep 02, 2005 68.73 69.43 68.73 68.89 1,460,007 -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.