Skip to main content

FedEx Corp (NY: FDX )

293.50 -2.69 (-0.91%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 90.02 90.02 89.12 89.60 2,543,940 -0.50(-0.55%)
Jul 28, 2006 87.18 90.62 87.01 90.09 3,505,514 +2.97(+3.41%)
Jul 27, 2006 90.01 91.28 86.73 87.13 4,729,919 -4.14(-4.54%)
Jul 26, 2006 93.35 93.35 89.89 91.27 4,162,067 -2.27(-2.42%)
Jul 25, 2006 91.48 94.36 89.51 93.53 5,789,544 -0.97(-1.02%)
Jul 24, 2006 93.65 94.89 92.86 94.50 1,902,462 +1.67(+1.80%)
Jul 21, 2006 92.74 93.15 89.23 92.83 3,748,011 +0.31(+0.33%)
Jul 20, 2006 97.12 97.44 92.48 92.52 2,859,361 -3.70(-3.84%)
Jul 19, 2006 93.27 96.43 92.53 96.22 3,092,743 +3.47(+3.74%)
Jul 18, 2006 93.71 94.06 91.81 92.76 2,276,784 -0.36(-0.39%)
Jul 17, 2006 93.27 94.00 92.64 93.12 1,506,753 -0.16(-0.17%)
Jul 14, 2006 94.38 94.54 91.90 93.28 2,863,802 -1.32(-1.39%)
Jul 13, 2006 96.35 96.39 94.26 94.60 2,127,546 -1.75(-1.82%)
Jul 12, 2006 98.36 98.46 96.26 96.35 1,910,759 -1.85(-1.88%)
Jul 11, 2006 97.89 98.40 96.30 98.20 1,767,482 -0.20(-0.20%)
Jul 10, 2006 98.75 98.75 97.27 98.39 1,046,301 +0.50(+0.52%)
Jul 07, 2006 99.74 99.74 97.78 97.89 1,675,976 -1.85(-1.85%)
Jul 06, 2006 100.46 100.71 98.93 99.74 1,581,197 -0.52(-0.52%)
Jul 05, 2006 101.01 101.60 99.17 100.26 1,957,740 -0.96(-0.95%)
Jul 03, 2006 100.11 101.22 100.02 101.22 641,711 +1.22(+1.22%)
Jun 30, 2006 100.11 100.43 99.22 99.99 1,288,448 -0.12(-0.12%)
Jun 29, 2006 97.63 100.11 97.19 100.11 3,104,663 +3.45(+3.57%)
Jun 28, 2006 97.98 98.06 96.44 96.67 2,323,881 -0.89(-0.91%)
Jun 27, 2006 98.70 99.49 97.56 97.56 2,011,030 -0.86(-0.88%)
Jun 26, 2006 98.44 99.13 97.48 98.42 1,435,699 -0.02(-0.02%)
Jun 23, 2006 96.91 99.17 96.85 98.44 1,761,405 +1.33(+1.37%)
Jun 22, 2006 97.12 97.90 96.09 97.10 1,991,981 -0.33(-0.33%)
Jun 21, 2006 94.94 97.54 94.25 97.43 5,162,207 +4.74(+5.11%)
Jun 20, 2006 94.17 94.59 92.69 92.69 2,272,694 -1.20(-1.28%)
Jun 19, 2006 94.00 94.96 93.51 93.89 1,499,040 +0.07(+0.07%)
Jun 16, 2006 93.25 93.99 92.87 93.82 1,671,184 +0.12(+0.13%)
Jun 15, 2006 91.13 93.90 90.74 93.70 2,031,716 +3.32(+3.67%)
Jun 14, 2006 90.01 90.58 89.08 90.38 1,618,244 +0.36(+0.40%)
Jun 13, 2006 89.93 91.18 88.77 90.02 2,195,796 +0.09(+0.10%)
Jun 12, 2006 90.97 91.77 89.87 89.93 1,337,415 -1.26(-1.38%)
Jun 09, 2006 92.31 92.76 90.92 91.19 1,424,246 -1.02(-1.10%)
Jun 08, 2006 92.12 92.35 89.46 92.21 2,534,824 +0.01(+0.01%)
Jun 07, 2006 93.46 94.47 92.14 92.20 1,946,287 -0.44(-0.48%)
Jun 06, 2006 92.40 92.87 90.90 92.64 1,925,952 +0.45(+0.49%)
Jun 05, 2006 94.47 94.95 92.06 92.19 1,505,819 -2.90(-3.05%)
Jun 02, 2006 95.27 95.39 94.52 95.09 1,352,841 -0.19(-0.20%)
Jun 01, 2006 93.50 95.32 93.03 95.28 1,483,380 +1.78(+1.90%)
May 31, 2006 92.33 93.90 92.24 93.50 1,772,974 +1.68(+1.83%)
May 30, 2006 91.76 92.40 90.74 91.82 1,689,065 -0.15(-0.17%)
May 26, 2006 92.17 92.35 91.52 91.98 1,190,280 -0.20(-0.21%)
May 25, 2006 92.67 92.83 91.60 92.17 1,573,250 +0.34(+0.37%)
May 24, 2006 92.15 92.50 90.70 91.83 2,722,862 -0.31(-0.33%)
May 23, 2006 94.77 94.97 92.14 92.14 1,829,888 -2.03(-2.15%)
May 22, 2006 93.44 94.44 92.33 94.17 2,129,533 +0.61(+0.65%)
May 19, 2006 93.95 94.32 91.93 93.56 2,661,156 +0.08(+0.08%)
May 18, 2006 94.34 94.55 92.89 93.48 2,637,783 -0.57(-0.61%)
May 17, 2006 98.77 98.78 93.53 94.06 3,864,409 -4.71(-4.77%)
May 16, 2006 99.34 99.45 98.32 98.77 1,043,730 -0.01(-0.01%)
May 15, 2006 97.80 99.03 97.68 98.78 1,158,610 +0.33(+0.33%)
May 12, 2006 100.52 100.53 98.40 98.45 1,158,142 -1.89(-1.88%)
May 11, 2006 100.70 100.96 99.47 100.35 1,529,192 -0.70(-0.69%)
May 10, 2006 101.53 101.53 100.61 101.05 1,497,404 -1.14(-1.11%)
May 09, 2006 101.44 102.33 101.06 102.19 1,023,512 +0.31(+0.30%)
May 08, 2006 102.17 102.44 101.57 101.88 903,725 -0.21(-0.21%)
May 05, 2006 101.82 102.69 101.32 102.09 2,686,984 +0.95(+0.94%)
May 04, 2006 97.98 101.22 97.87 101.14 2,685,932 +3.44(+3.52%)
May 03, 2006 97.76 98.20 96.69 97.70 2,459,796 -1.63(-1.64%)
May 02, 2006 97.72 99.64 97.12 99.33 1,765,846 +2.12(+2.18%)
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.