Skip to main content

FedEx Corp (NY: FDX )

294.68 +38.30 (+14.94%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 81.27 82.07 80.96 81.86 2,159,733 +1.04(+1.29%)
Jan 28, 2005 80.60 80.89 79.84 80.81 1,679,831 +0.22(+0.28%)
Jan 27, 2005 80.98 81.30 79.88 80.59 2,268,754 -0.24(-0.30%)
Jan 26, 2005 81.22 81.38 80.26 80.83 2,489,717 -0.05(-0.06%)
Jan 25, 2005 79.80 81.22 79.20 80.88 3,303,575 +1.77(+2.24%)
Jan 24, 2005 78.39 79.67 78.07 79.11 3,410,727 +1.80(+2.32%)
Jan 21, 2005 78.20 78.76 76.81 77.31 3,671,652 -1.05(-1.34%)
Jan 20, 2005 79.72 80.13 78.18 78.37 3,151,788 -1.44(-1.80%)
Jan 19, 2005 80.47 81.04 79.66 79.80 2,588,338 -0.51(-0.64%)
Jan 18, 2005 79.86 81.21 79.67 80.32 2,279,738 +0.45(+0.57%)
Jan 14, 2005 80.40 80.63 79.59 79.86 2,535,989 -0.38(-0.47%)
Jan 13, 2005 81.11 81.59 80.06 80.24 3,638,700 -0.61(-0.75%)
Jan 12, 2005 80.78 81.56 80.02 80.85 4,892,264 -0.80(-0.99%)
Jan 11, 2005 81.47 82.00 81.45 81.65 2,646,763 -0.15(-0.19%)
Jan 10, 2005 81.22 82.01 81.22 81.81 2,517,177 +0.58(+0.72%)
Jan 07, 2005 82.41 83.43 81.01 81.22 3,756,134 -0.24(-0.29%)
Jan 06, 2005 81.76 82.14 81.30 81.46 2,389,226 -0.30(-0.37%)
Jan 05, 2005 82.09 82.35 81.44 81.76 2,730,661 -0.10(-0.13%)
Jan 04, 2005 83.35 83.59 81.73 81.87 2,952,909 -1.49(-1.79%)
Jan 03, 2005 84.83 84.98 83.33 83.35 1,731,012 -0.93(-1.11%)
Dec 31, 2004 84.68 84.72 84.18 84.29 797,148 -0.39(-0.46%)
Dec 30, 2004 85.10 85.37 84.37 84.68 951,507 -0.41(-0.48%)
Dec 29, 2004 85.09 85.16 84.46 85.09 986,328 +0.45(+0.53%)
Dec 28, 2004 83.95 84.65 83.86 84.65 1,838,981 +0.94(+1.12%)
Dec 27, 2004 85.07 85.08 83.71 83.71 1,789,904 -0.81(-0.96%)
Dec 23, 2004 85.41 85.41 84.08 84.52 1,877,307 -0.74(-0.87%)
Dec 22, 2004 85.84 85.90 85.06 85.26 2,246,553 -0.77(-0.90%)
Dec 21, 2004 86.35 86.37 85.69 86.03 2,051,180 +0.38(+0.44%)
Dec 20, 2004 85.57 86.11 85.26 85.66 2,287,917 +0.07(+0.08%)
Dec 17, 2004 83.70 85.63 83.70 85.59 3,723,416 +1.97(+2.35%)
Dec 16, 2004 82.58 83.65 81.57 83.62 6,012,152 -0.89(-1.05%)
Dec 15, 2004 85.32 85.84 84.40 84.51 2,752,395 -0.64(-0.75%)
Dec 14, 2004 85.20 85.48 84.89 85.15 1,588,689 +0.26(+0.30%)
Dec 13, 2004 85.15 85.22 84.47 84.90 1,023,837 +0.30(+0.35%)
Dec 10, 2004 85.33 85.34 84.42 84.60 1,317,597 -0.65(-0.76%)
Dec 09, 2004 84.69 85.43 84.00 85.25 2,715,587 +0.50(+0.59%)
Dec 08, 2004 83.70 84.81 83.65 84.75 3,731,245 +2.37(+2.88%)
Dec 07, 2004 83.47 83.91 82.36 82.38 1,257,303 -1.00(-1.20%)
Dec 06, 2004 82.58 83.67 82.57 83.38 1,275,648 +0.62(+0.75%)
Dec 03, 2004 82.94 83.49 82.20 82.76 1,884,435 -0.18(-0.22%)
Dec 02, 2004 82.11 83.60 81.84 82.94 1,928,955 +0.83(+1.01%)
Dec 01, 2004 81.34 82.23 81.32 82.11 1,621,757 +0.78(+0.96%)
Nov 30, 2004 81.77 81.80 81.25 81.33 2,011,334 -0.34(-0.42%)
Nov 29, 2004 82.44 82.70 81.15 81.67 2,494,157 -0.24(-0.29%)
Nov 26, 2004 81.86 82.07 81.60 81.91 619,771 +0.00(+0.00%)
Nov 24, 2004 81.73 82.34 81.72 81.91 1,251,694 +0.24(+0.29%)
Nov 23, 2004 81.69 81.82 80.98 81.67 1,272,727 +0.13(+0.16%)
Nov 22, 2004 80.79 81.65 80.62 81.54 1,385,370 +1.05(+1.31%)
Nov 19, 2004 81.50 81.50 80.09 80.49 1,492,638 -0.62(-0.77%)
Nov 18, 2004 81.09 81.29 80.79 81.11 861,182 +0.28(+0.35%)
Nov 17, 2004 80.40 81.51 80.40 80.83 1,979,901 +0.61(+0.76%)
Nov 16, 2004 81.27 81.28 79.85 80.22 1,712,432 -1.04(-1.28%)
Nov 15, 2004 81.75 81.85 80.92 81.27 1,608,787 -0.35(-0.43%)
Nov 12, 2004 81.13 81.64 80.31 81.62 2,187,076 +0.49(+0.60%)
Nov 11, 2004 79.85 81.29 79.63 81.13 2,043,468 +1.87(+2.35%)
Nov 10, 2004 79.55 79.89 78.85 79.26 1,355,106 +0.00(+0.00%)
Nov 09, 2004 79.67 80.38 79.08 79.26 1,377,191 -0.60(-0.75%)
Nov 08, 2004 78.87 80.04 78.72 79.86 1,654,008 +1.18(+1.50%)
Nov 05, 2004 78.38 79.26 78.25 78.68 1,405,118 +0.39(+0.50%)
Nov 04, 2004 77.36 78.51 77.19 78.29 2,742,346 +1.13(+1.46%)
Nov 03, 2004 78.48 78.66 76.71 77.16 2,656,111 -0.69(-0.89%)
Nov 02, 2004 77.63 78.67 76.82 77.85 3,167,796 +0.23(+0.30%)
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.