Skip to main content

FedEx Corp (NY: FDX )

292.76 +36.38 (+14.19%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 73.47 76.01 73.41 73.47 5,951,488 -0.75(-1.01%)
Sep 29, 2010 72.62 74.39 72.19 74.22 465 +1.43(+1.96%)
Sep 28, 2010 72.23 72.92 71.11 72.79 3,867 +0.55(+0.76%)
Sep 27, 2010 72.70 72.93 72.14 72.24 2,622,597 -0.14(-0.19%)
Sep 24, 2010 72.08 72.87 71.90 72.38 2,785,154 +1.35(+1.90%)
Sep 23, 2010 71.03 72.54 70.78 71.03 2,854,951 -1.41(-1.95%)
Sep 22, 2010 71.85 73.11 71.59 72.44 4,206,703 +0.58(+0.80%)
Sep 21, 2010 71.51 71.97 70.81 71.86 4,607,290 +0.62(+0.87%)
Sep 20, 2010 70.95 71.90 70.54 71.24 2,899,613 +0.54(+0.77%)
Sep 17, 2010 70.70 71.19 70.30 70.70 4,531,159 -3.15(-4.26%)
Sep 15, 2010 72.92 74.17 72.70 73.85 2,353,218 +0.73(+1.00%)
Sep 14, 2010 72.90 73.54 72.23 73.12 4,119 +0.40(+0.56%)
Sep 13, 2010 73.25 74.20 72.42 72.71 2,437,999 +0.40(+0.55%)
Sep 10, 2010 72.78 73.04 72.15 72.32 1,357,658 -0.10(-0.14%)
Sep 09, 2010 73.14 73.78 72.29 72.42 1,163 +0.40(+0.56%)
Sep 08, 2010 70.49 72.70 70.49 72.02 4,204 +1.68(+2.38%)
Sep 07, 2010 70.56 71.01 69.78 70.34 389 -0.66(-0.93%)
Sep 03, 2010 71.04 72.18 70.77 71.00 3,015,644 +0.88(+1.26%)
Sep 02, 2010 69.94 70.49 69.51 70.12 205 +0.30(+0.43%)
Sep 01, 2010 68.05 70.09 67.82 69.82 4,055,079 +2.88(+4.31%)
Aug 31, 2010 66.84 68.13 66.36 66.94 10,050 -0.90(-1.33%)
Aug 30, 2010 68.36 69.39 67.77 67.84 1,893,520 -1.20(-1.74%)
Aug 27, 2010 69.04 69.13 66.83 69.04 2,262,012 +1.20(+1.77%)
Aug 26, 2010 67.33 68.74 67.33 67.84 2,700,331 +0.27(+0.39%)
Aug 25, 2010 67.02 67.90 66.28 67.57 3,155,500 -0.29(-0.43%)
Aug 24, 2010 68.87 69.23 67.04 67.86 31,958 -2.02(-2.89%)
Aug 23, 2010 70.59 71.45 69.78 69.88 3,055,781 +0.18(+0.26%)
Aug 20, 2010 69.55 70.07 68.63 69.70 2,998,105 -0.30(-0.43%)
Aug 19, 2010 71.65 72.01 69.45 70.00 9,767 -2.11(-2.93%)
Aug 18, 2010 71.68 72.55 70.99 72.11 2,935,616 +0.24(+0.33%)
Aug 17, 2010 70.32 72.48 70.14 71.87 11,810 +2.39(+3.43%)
Aug 16, 2010 68.80 69.93 68.54 69.48 2,264,287 +0.15(+0.22%)
Aug 13, 2010 69.33 70.53 69.31 69.33 2,298,721 -0.98(-1.39%)
Aug 12, 2010 70.14 70.52 69.41 70.31 3,527,236 -1.02(-1.43%)
Aug 11, 2010 73.29 73.34 70.76 71.33 867 -2.81(-3.78%)
Aug 10, 2010 74.20 74.20 73.59 74.13 466 -0.76(-1.02%)
Aug 09, 2010 73.41 75.28 73.38 74.90 3,397,738 +1.69(+2.31%)
Aug 06, 2010 73.21 73.61 72.14 73.21 2,150,922 -0.37(-0.50%)
Aug 05, 2010 73.09 73.83 72.80 73.58 2,887,998 -0.18(-0.24%)
Aug 04, 2010 72.09 73.87 71.86 73.76 11,102 +2.00(+2.79%)
Aug 03, 2010 72.47 72.47 71.00 71.76 4,434 -0.83(-1.15%)
Aug 02, 2010 71.99 72.65 71.30 72.59 2,889,121 +1.76(+2.48%)
Jul 30, 2010 70.83 71.21 69.22 70.83 2,859,526 +0.41(+0.58%)
Jul 29, 2010 71.62 71.80 69.63 70.42 2,721,763 -0.26(-0.36%)
Jul 28, 2010 70.68 71.26 69.85 70.68 291 +0.00(+0.00%)
Jul 27, 2010 70.68 72.28 70.20 70.68 51,588 -0.88(-1.22%)
Jul 26, 2010 70.58 71.77 70.36 71.55 8,443,889 +3.80(+5.61%)
Jul 23, 2010 67.35 67.78 66.56 67.75 3,261,389 +0.37(+0.55%)
Jul 22, 2010 64.96 67.56 64.96 67.38 14,864 +3.86(+6.08%)
Jul 21, 2010 65.67 65.70 62.94 63.52 3,515,042 -1.61(-2.48%)
Jul 20, 2010 65.13 65.24 62.86 65.13 2,684,927 +0.79(+1.23%)
Jul 19, 2010 64.28 64.54 63.24 64.34 2,619,693 +0.33(+0.51%)
Jul 16, 2010 64.02 66.06 63.81 64.02 3,524,506 -1.66(-2.53%)
Jul 15, 2010 67.57 67.61 65.42 65.68 4,527,041 -1.87(-2.77%)
Jul 14, 2010 66.08 67.89 65.99 67.55 16,727 +1.24(+1.86%)
Jul 13, 2010 64.49 66.65 64.45 66.32 116 +2.69(+4.22%)
Jul 12, 2010 64.53 64.70 63.13 63.63 3,382,598 -0.05(-0.08%)
Jul 09, 2010 63.68 63.80 62.22 63.68 4,079,593 +0.46(+0.73%)
Jul 08, 2010 63.06 63.87 62.32 63.22 22,842 +0.68(+1.08%)
Jul 07, 2010 60.92 62.56 60.55 62.54 5,640,550 +1.88(+3.10%)
Jul 06, 2010 61.98 62.39 60.11 60.66 730 -0.61(-0.99%)
Jul 02, 2010 61.27 62.29 60.94 61.27 5,500,903 -0.35(-0.57%)
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.