Skip to main content

FedEx Corp (NY: FDX )

294.98 +38.60 (+15.06%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 131.29 131.93 131.93 131.93 1,650,512 -0.17(-0.13%)
Dec 30, 2015 131.80 132.95 131.06 132.10 1,375,215 -0.05(-0.04%)
Dec 29, 2015 132.20 132.59 131.18 132.15 1,192,772 +0.74(+0.56%)
Dec 28, 2015 131.94 132.46 130.18 131.41 2,038,690 -1.10(-0.83%)
Dec 24, 2015 133.02 132.51 132.51 132.51 1,297,146 -0.95(-0.71%)
Dec 23, 2015 131.79 133.92 131.54 133.46 2,027,046 +2.05(+1.56%)
Dec 22, 2015 129.68 131.75 129.30 131.41 2,487,202 +2.35(+1.82%)
Dec 21, 2015 130.65 131.53 128.16 129.06 2,331,890 -1.24(-0.95%)
Dec 18, 2015 133.12 133.34 129.91 130.30 5,806,476 -4.15(-3.09%)
Dec 17, 2015 138.89 139.47 134.18 134.45 6,621,098 +2.67(+2.02%)
Dec 16, 2015 129.18 132.50 129.06 131.79 3,413,752 +3.67(+2.86%)
Dec 15, 2015 127.68 130.60 127.56 128.12 3,312,138 +0.89(+0.70%)
Dec 14, 2015 126.62 127.32 124.76 127.23 3,489,214 -0.50(-0.40%)
Dec 11, 2015 129.63 130.59 127.67 127.74 3,044,717 -3.75(-2.85%)
Dec 10, 2015 129.99 132.56 129.97 131.49 1,850,851 +1.50(+1.15%)
Dec 09, 2015 130.35 132.48 129.43 129.99 2,318,615 -1.18(-0.90%)
Dec 08, 2015 133.99 134.46 130.80 131.17 2,437,511 -3.69(-2.74%)
Dec 07, 2015 136.01 136.43 133.92 134.87 2,088,000 -2.56(-1.87%)
Dec 04, 2015 136.64 137.66 135.54 137.43 2,546,879 +1.63(+1.20%)
Dec 03, 2015 139.67 140.00 135.50 135.81 2,928,030 -3.75(-2.69%)
Dec 02, 2015 140.97 141.47 139.27 139.55 1,823,159 -2.28(-1.61%)
Dec 01, 2015 140.91 142.03 139.26 141.83 2,722,744 +1.69(+1.20%)
Nov 30, 2015 144.62 145.40 140.05 140.15 3,306,258 -4.91(-3.38%)
Nov 27, 2015 144.44 145.22 143.81 145.05 635,446 +1.49(+1.04%)
Nov 25, 2015 144.26 143.56 143.56 143.56 1,191,546 -0.70(-0.48%)
Nov 24, 2015 143.23 144.81 142.90 144.26 1,227,752 -0.22(-0.15%)
Nov 23, 2015 145.10 145.64 144.00 144.48 993,986 -0.62(-0.43%)
Nov 20, 2015 145.04 145.80 144.48 145.10 1,417,264 +0.70(+0.48%)
Nov 19, 2015 144.09 145.25 143.36 144.40 1,206,715 +0.48(+0.33%)
Nov 18, 2015 141.97 144.19 141.97 143.92 1,602,574 +1.24(+0.87%)
Nov 17, 2015 143.17 144.27 141.98 142.68 1,277,999 +0.12(+0.09%)
Nov 16, 2015 139.66 142.91 139.66 142.56 2,047,550 +2.79(+2.00%)
Nov 13, 2015 139.84 141.44 139.13 139.77 1,988,886 -0.60(-0.43%)
Nov 12, 2015 141.64 141.97 140.11 140.37 1,746,366 -1.98(-1.39%)
Nov 11, 2015 141.44 143.39 140.55 142.35 2,127,946 -0.41(-0.29%)
Nov 10, 2015 142.06 143.61 141.20 142.76 1,841,522 +0.84(+0.59%)
Nov 09, 2015 142.76 143.47 140.84 141.92 2,330,059 -1.62(-1.13%)
Nov 06, 2015 140.63 143.65 140.63 143.54 2,076,282 +1.86(+1.32%)
Nov 05, 2015 141.19 142.24 140.27 141.68 1,877,481 +1.12(+0.80%)
Nov 04, 2015 141.36 141.44 140.18 140.55 1,459,367 -0.11(-0.08%)
Nov 03, 2015 139.97 141.37 139.84 140.66 1,529,814 +0.15(+0.11%)
Nov 02, 2015 138.16 140.69 138.16 140.51 1,829,454 +2.56(+1.86%)
Oct 30, 2015 138.28 138.40 136.61 137.94 2,919,402 -0.30(-0.22%)
Oct 29, 2015 137.02 138.60 136.79 138.25 1,295,603 +0.99(+0.72%)
Oct 28, 2015 138.49 138.89 136.02 137.25 1,854,109 -0.62(-0.45%)
Oct 27, 2015 137.46 139.58 136.78 137.87 2,233,346 -1.68(-1.20%)
Oct 26, 2015 141.50 141.80 139.41 139.55 1,907,639 -1.46(-1.03%)
Oct 23, 2015 142.32 142.94 140.15 141.01 2,560,297 -0.18(-0.13%)
Oct 22, 2015 138.31 141.44 137.94 141.19 2,301,800 +3.31(+2.40%)
Oct 21, 2015 136.70 139.24 136.63 137.88 1,804,810 +1.75(+1.29%)
Oct 20, 2015 134.38 136.23 133.92 136.13 1,568,934 +1.43(+1.06%)
Oct 19, 2015 134.01 135.08 133.93 134.70 706,741 -0.09(-0.07%)
Oct 16, 2015 135.27 136.15 133.65 134.79 1,141,054 +0.33(+0.24%)
Oct 15, 2015 134.13 134.69 132.38 134.46 1,138,035 +1.22(+0.92%)
Oct 14, 2015 133.80 134.46 132.52 133.24 1,280,344 -0.66(-0.50%)
Oct 13, 2015 135.74 135.80 133.80 133.91 1,648,090 -2.60(-1.90%)
Oct 12, 2015 137.16 137.32 135.77 136.50 1,408,779 -0.80(-0.59%)
Oct 09, 2015 137.66 138.96 137.22 137.31 2,040,186 -0.19(-0.14%)
Oct 08, 2015 134.90 137.89 134.66 137.50 1,966,711 +2.28(+1.69%)
Oct 07, 2015 134.43 136.66 134.09 135.22 2,848,020 +1.29(+0.96%)
Oct 06, 2015 133.53 134.28 132.39 133.93 2,486,362 +1.41(+1.06%)
Oct 05, 2015 129.11 132.97 129.11 132.53 1,953,921 +3.89(+3.02%)
Oct 02, 2015 125.83 128.69 125.28 128.64 1,479,901 +0.72(+0.56%)
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.