Skip to main content

FedEx Corp (NY: FDX )

292.73 +36.35 (+14.18%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 77.46 77.98 77.35 77.98 2,132,975 +0.49(+0.63%)
Oct 28, 2004 76.85 77.49 75.89 77.49 2,010,282 +0.65(+0.85%)
Oct 27, 2004 75.83 77.07 75.41 76.84 1,911,077 +1.01(+1.33%)
Oct 26, 2004 74.49 75.83 74.21 75.83 2,008,763 +1.43(+1.92%)
Oct 25, 2004 74.80 75.30 74.19 74.40 2,257,770 -0.72(-0.96%)
Oct 22, 2004 76.56 77.02 75.04 75.12 1,974,643 -1.43(-1.87%)
Oct 21, 2004 75.20 76.99 75.20 76.55 3,296,447 +1.35(+1.80%)
Oct 20, 2004 74.11 75.20 73.85 75.20 1,636,363 +1.09(+1.47%)
Oct 19, 2004 74.37 75.33 74.11 74.11 1,754,732 -0.26(-0.35%)
Oct 18, 2004 73.78 74.57 73.03 74.37 1,641,271 +0.60(+0.81%)
Oct 15, 2004 72.83 74.01 72.83 73.77 3,238,607 +1.03(+1.41%)
Oct 14, 2004 73.03 73.32 72.49 72.74 1,498,831 +0.06(+0.08%)
Oct 13, 2004 74.50 74.95 72.38 72.68 2,224,001 -1.68(-2.26%)
Oct 12, 2004 73.99 74.43 73.33 74.36 1,264,547 +0.38(+0.51%)
Oct 11, 2004 73.90 74.27 73.38 73.98 911,194 +0.44(+0.59%)
Oct 08, 2004 74.33 74.33 73.19 73.55 1,283,711 -0.78(-1.05%)
Oct 07, 2004 75.14 75.31 74.20 74.33 1,389,577 -1.23(-1.63%)
Oct 06, 2004 74.95 75.61 74.83 75.56 1,148,749 +0.77(+1.03%)
Oct 05, 2004 75.00 75.27 74.47 74.79 1,415,751 -0.21(-0.29%)
Oct 04, 2004 74.44 75.13 74.30 75.00 2,023,486 +1.18(+1.60%)
Oct 01, 2004 73.58 74.28 73.34 73.82 1,958,635 +0.49(+0.67%)
Sep 30, 2004 72.79 73.56 72.30 73.33 2,256,602 +0.56(+0.76%)
Sep 29, 2004 72.87 72.87 72.00 72.78 1,669,899 -0.14(-0.19%)
Sep 28, 2004 73.21 73.37 72.49 72.91 1,288,618 -0.17(-0.23%)
Sep 27, 2004 72.44 73.30 72.15 73.09 1,946,366 +0.69(+0.96%)
Sep 24, 2004 71.46 72.76 71.46 72.39 2,214,419 +0.54(+0.75%)
Sep 23, 2004 72.06 72.60 71.64 71.85 3,056,088 -1.07(-1.47%)
Sep 22, 2004 74.61 74.88 72.43 72.92 5,507,128 -2.98(-3.92%)
Sep 21, 2004 75.18 76.00 74.91 75.90 2,600,841 +0.12(+0.16%)
Sep 20, 2004 75.32 76.08 75.14 75.78 2,176,326 +0.38(+0.50%)
Sep 17, 2004 74.80 75.40 74.74 75.40 2,397,990 +0.95(+1.28%)
Sep 16, 2004 73.66 74.45 73.43 74.45 1,263,846 +0.96(+1.30%)
Sep 15, 2004 73.88 74.05 73.40 73.50 1,423,930 -0.39(-0.52%)
Sep 14, 2004 74.03 74.04 73.36 73.88 1,753,564 -0.15(-0.20%)
Sep 13, 2004 73.58 74.17 73.24 74.03 1,666,043 +0.72(+0.98%)
Sep 10, 2004 72.44 73.45 72.23 73.31 2,431,175 +1.46(+2.04%)
Sep 09, 2004 71.97 72.06 71.49 71.84 1,251,811 +0.10(+0.14%)
Sep 08, 2004 71.81 72.05 71.61 71.74 1,075,017 -0.32(-0.44%)
Sep 07, 2004 71.46 72.18 71.46 72.06 1,439,822 +1.02(+1.43%)
Sep 03, 2004 71.25 71.48 70.74 71.04 983,173 -0.27(-0.38%)
Sep 02, 2004 70.60 71.45 70.53 71.31 1,768,871 +0.90(+1.28%)
Sep 01, 2004 70.43 70.95 70.07 70.42 2,012,853 +0.25(+0.35%)
Aug 31, 2004 69.88 70.28 69.54 70.17 1,410,843 +0.63(+0.91%)
Aug 30, 2004 69.32 70.12 69.32 69.53 1,270,156 -0.07(-0.10%)
Aug 27, 2004 69.99 70.16 69.45 69.60 1,576,536 -0.18(-0.26%)
Aug 26, 2004 70.22 70.55 69.30 69.78 1,883,267 -0.40(-0.57%)
Aug 25, 2004 70.12 70.68 69.60 70.18 1,849,147 +0.25(+0.35%)
Aug 24, 2004 69.58 70.22 69.34 69.94 2,459,920 +0.66(+0.95%)
Aug 23, 2004 69.66 70.47 68.62 69.28 4,027,693 +1.41(+2.08%)
Aug 20, 2004 67.34 68.00 66.71 67.86 1,511,801 +0.60(+0.89%)
Aug 19, 2004 67.73 67.93 66.83 67.27 942,393 -0.60(-0.88%)
Aug 18, 2004 67.29 67.96 66.99 67.86 1,019,981 +0.57(+0.85%)
Aug 17, 2004 67.54 68.10 67.15 67.29 1,342,603 +0.05(+0.08%)
Aug 16, 2004 65.47 67.24 65.47 67.24 1,844,940 +1.83(+2.80%)
Aug 13, 2004 66.20 66.61 65.25 65.41 1,278,803 -0.79(-1.19%)
Aug 12, 2004 67.18 67.24 65.61 66.20 1,443,678 -1.15(-1.70%)
Aug 11, 2004 67.39 67.72 66.39 67.34 1,851,834 -0.27(-0.41%)
Aug 10, 2004 66.43 67.62 66.37 67.62 1,231,829 +1.45(+2.19%)
Aug 09, 2004 66.70 67.11 66.17 66.17 1,286,048 -0.70(-1.05%)
Aug 06, 2004 67.01 67.35 66.32 66.87 2,000,350 -0.95(-1.40%)
Aug 05, 2004 69.90 69.90 67.82 67.82 1,840,500 -1.91(-2.74%)
Aug 04, 2004 69.62 70.17 69.07 69.73 1,529,095 -0.28(-0.40%)
Aug 03, 2004 70.57 70.86 69.85 70.01 1,065,786 -0.55(-0.78%)
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.