Skip to main content

FedEx Corp (NY: FDX )

293.71 +37.33 (+14.56%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 69.63 69.80 67.43 67.64 3,788,183 -0.49(-0.72%)
Sep 29, 2008 68.70 69.66 67.34 68.13 4,939,910 -1.67(-2.39%)
Sep 26, 2008 68.94 70.37 68.70 69.80 0 -0.27(-0.39%)
Sep 25, 2008 71.11 72.07 69.59 70.07 3,504,638 -0.53(-0.75%)
Sep 24, 2008 72.44 73.37 70.14 70.60 4,253,474 -1.96(-2.70%)
Sep 23, 2008 73.61 74.58 72.12 72.56 3,399,961 -0.76(-1.04%)
Sep 22, 2008 76.16 76.92 72.86 73.32 4,608,129 -3.77(-4.88%)
Sep 19, 2008 82.17 83.00 76.68 77.09 0 -0.30(-0.39%)
Sep 18, 2008 75.62 78.46 73.32 77.39 7,150,196 +2.02(+2.68%)
Sep 17, 2008 76.92 77.86 74.63 75.37 5,301,036 -3.36(-4.27%)
Sep 16, 2008 75.86 78.73 75.70 78.73 5,774,161 +1.28(+1.66%)
Sep 15, 2008 76.17 79.10 76.17 77.45 4,699,950 -0.29(-0.37%)
Sep 12, 2008 76.42 77.84 75.86 77.74 3,788,388 +0.32(+0.41%)
Sep 11, 2008 73.99 77.56 73.99 77.42 3,682,531 +2.23(+2.97%)
Sep 10, 2008 74.87 76.25 73.74 75.19 6,622,520 +2.66(+3.67%)
Sep 09, 2008 72.43 74.27 72.22 72.53 5,500,521 -0.09(-0.13%)
Sep 08, 2008 71.86 72.82 71.30 72.62 3,264,029 +2.21(+3.14%)
Sep 05, 2008 70.43 70.87 68.91 70.42 0 -0.45(-0.63%)
Sep 04, 2008 71.90 72.96 70.43 70.86 2,719,760 -1.89(-2.60%)
Sep 03, 2008 72.50 73.50 71.89 72.75 2,615,108 +0.29(+0.40%)
Sep 02, 2008 73.67 75.25 71.93 72.46 4,345,361 +1.58(+2.23%)
Aug 29, 2008 71.44 72.08 70.59 70.88 1,964,890 -0.95(-1.32%)
Aug 28, 2008 70.12 72.12 70.01 71.83 2,501,395 +2.06(+2.96%)
Aug 27, 2008 69.36 70.24 68.22 69.76 2,366,474 +0.55(+0.79%)
Aug 26, 2008 69.07 69.82 68.30 69.22 3,369,702 -0.03(-0.04%)
Aug 25, 2008 70.48 71.13 68.65 69.24 2,558,164 -1.51(-2.14%)
Aug 22, 2008 69.78 70.98 69.53 70.76 2,353,777 +1.21(+1.73%)
Aug 21, 2008 69.11 69.59 68.40 69.55 2,966,301 -0.78(-1.11%)
Aug 20, 2008 70.77 72.00 69.35 70.33 2,884,824 -0.62(-0.88%)
Aug 19, 2008 72.79 73.36 70.56 70.95 4,062,272 -2.58(-3.50%)
Aug 18, 2008 74.87 75.17 73.16 73.53 2,014,589 -1.65(-2.20%)
Aug 15, 2008 74.59 76.57 73.63 75.18 0 +0.76(+1.02%)
Aug 14, 2008 72.43 74.51 72.26 74.42 2,764,800 +1.83(+2.52%)
Aug 13, 2008 74.89 74.89 70.90 72.59 3,949,239 -2.40(-3.21%)
Aug 12, 2008 74.96 75.69 73.90 74.99 2,827,972 -0.29(-0.39%)
Aug 11, 2008 74.85 77.16 74.06 75.28 4,129,497 -0.16(-0.22%)
Aug 08, 2008 72.49 75.80 72.49 75.45 4,821,545 +4.23(+5.94%)
Aug 07, 2008 70.36 72.74 69.66 71.22 2,919,715 +0.22(+0.31%)
Aug 06, 2008 70.71 71.37 69.53 71.00 2,846,758 -0.88(-1.23%)
Aug 05, 2008 67.79 72.15 67.79 71.88 5,189,786 +4.55(+6.76%)
Aug 04, 2008 66.26 68.08 65.94 67.33 2,829,399 +1.14(+1.72%)
Aug 01, 2008 67.61 67.61 65.13 66.19 3,037,184 -1.28(-1.90%)
Jul 31, 2008 67.34 68.75 67.32 67.47 2,658,379 -0.70(-1.03%)
Jul 30, 2008 69.11 69.78 67.28 68.17 4,696,764 -2.11(-3.00%)
Jul 29, 2008 70.28 70.28 66.69 70.28 2,905,619 +3.49(+5.23%)
Jul 28, 2008 67.44 68.47 66.72 66.79 1,929,161 -1.24(-1.82%)
Jul 25, 2008 68.47 69.26 67.48 68.03 2,184,766 -0.26(-0.38%)
Jul 24, 2008 71.19 71.20 67.97 68.28 3,770,290 -2.78(-3.91%)
Jul 23, 2008 69.32 71.43 69.20 71.07 4,443,471 +2.19(+3.18%)
Jul 22, 2008 65.98 68.93 65.98 68.87 3,610,344 +2.28(+3.43%)
Jul 21, 2008 68.34 68.34 66.27 66.59 2,973,274 -1.46(-2.15%)
Jul 18, 2008 67.58 68.55 66.92 68.05 3,919,940 +0.40(+0.59%)
Jul 17, 2008 66.08 67.94 64.43 67.65 6,371,693 +1.79(+2.72%)
Jul 16, 2008 62.46 66.07 62.01 65.86 5,281,394 +3.38(+5.41%)
Jul 15, 2008 61.95 63.75 61.04 62.48 3,623,460 -0.09(-0.15%)
Jul 14, 2008 63.57 64.07 62.09 62.58 2,858,241 -0.70(-1.11%)
Jul 11, 2008 63.47 64.31 62.32 63.28 3,320,868 -1.10(-1.70%)
Jul 10, 2008 64.60 65.32 63.59 64.37 2,862,770 -0.35(-0.54%)
Jul 09, 2008 66.52 66.52 64.61 64.72 3,682,246 -1.59(-2.40%)
Jul 08, 2008 64.47 66.34 64.42 66.32 3,828,249 +2.13(+3.32%)
Jul 07, 2008 64.61 66.07 63.55 64.19 3,855,856 +0.03(+0.04%)
Jul 04, 2008 63.90 65.11 63.33 64.16 2,295,684 +0.00(+0.00%)
Jul 03, 2008 63.90 65.11 63.33 64.16 2,295,684 +0.23(+0.36%)
Jul 02, 2008 65.73 66.20 63.92 63.93 3,349,392 -1.43(-2.19%)
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.