Skip to main content

FedEx Corp (NY: FDX )

293.17 +36.79 (+14.35%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 77.66 80.70 77.16 79.86 3,464,931 +1.10(+1.39%)
Jan 30, 2008 78.48 80.01 78.38 78.77 4,755,431 -0.68(-0.85%)
Jan 29, 2008 79.02 80.31 78.80 79.44 3,876,860 +0.95(+1.21%)
Jan 28, 2008 77.03 78.49 76.17 78.49 4,110,940 +1.51(+1.96%)
Jan 25, 2008 76.32 78.26 76.11 76.99 6,070,372 +1.24(+1.64%)
Jan 24, 2008 76.69 76.93 74.37 75.75 4,781,222 -0.41(-0.54%)
Jan 23, 2008 69.80 76.60 69.35 76.16 9,323,140 +4.12(+5.73%)
Jan 22, 2008 69.28 72.51 68.46 72.03 5,298,758 +0.14(+0.19%)
Jan 21, 2008 71.19 72.27 70.45 71.90 0 +0.00(+0.00%)
Jan 18, 2008 71.19 72.27 70.45 71.90 4,152,655 +1.05(+1.49%)
Jan 17, 2008 72.30 73.03 70.64 70.84 3,956,958 -1.39(-1.93%)
Jan 16, 2008 70.80 72.85 70.45 72.24 5,547,608 +0.98(+1.37%)
Jan 15, 2008 71.68 72.23 71.22 71.26 3,718,707 -1.17(-1.62%)
Jan 14, 2008 72.65 73.08 71.82 72.43 2,208,092 +0.51(+0.71%)
Jan 11, 2008 72.25 72.54 71.41 71.92 4,144,366 -0.84(-1.15%)
Jan 10, 2008 70.18 73.48 70.18 72.76 5,511,975 +1.92(+2.71%)
Jan 09, 2008 70.68 70.95 69.47 70.84 4,461,337 +0.00(+0.00%)
Jan 08, 2008 71.95 72.49 70.74 70.84 5,335,390 -0.61(-0.85%)
Jan 07, 2008 72.56 73.03 70.73 71.45 4,664,476 -0.52(-0.73%)
Jan 04, 2008 74.24 74.25 71.19 71.97 5,044,840 -2.75(-3.68%)
Jan 03, 2008 74.13 75.05 73.87 74.72 3,064,953 +0.98(+1.33%)
Jan 02, 2008 75.80 75.80 72.79 73.74 7,611,957 -2.58(-3.38%)
Jan 01, 2008 77.14 77.21 76.17 76.31 0 +0.00(+0.00%)
Dec 31, 2007 77.14 77.21 76.17 76.31 3,347,799 -1.24(-1.60%)
Dec 28, 2007 78.40 79.25 76.57 77.55 3,197,784 -1.10(-1.39%)
Dec 27, 2007 79.34 79.47 78.43 78.65 3,132,161 -0.86(-1.09%)
Dec 26, 2007 78.73 79.76 78.61 79.51 3,319,883 +0.67(+0.85%)
Dec 24, 2007 79.77 80.45 78.54 78.84 2,577,781 -1.85(-2.29%)
Dec 21, 2007 79.26 81.71 79.26 80.69 4,389,794 +0.56(+0.70%)
Dec 20, 2007 81.40 81.40 79.48 80.13 3,250,481 -0.86(-1.06%)
Dec 19, 2007 82.82 82.82 80.80 80.98 2,361,974 -1.82(-2.20%)
Dec 18, 2007 82.58 82.89 81.94 82.81 2,419,899 +0.74(+0.90%)
Dec 17, 2007 81.57 82.74 81.34 82.07 2,793,468 -0.02(-0.02%)
Dec 14, 2007 82.01 83.49 81.99 82.09 3,001,247 -1.09(-1.31%)
Dec 13, 2007 81.64 83.30 81.52 83.18 2,752,648 -0.67(-0.80%)
Dec 12, 2007 85.37 86.17 82.76 83.84 2,549,938 +0.26(+0.31%)
Dec 11, 2007 86.28 86.62 83.59 83.59 2,615,654 -2.74(-3.17%)
Dec 10, 2007 85.84 86.89 85.37 86.32 2,251,610 +0.56(+0.65%)
Dec 07, 2007 84.61 86.18 84.61 85.77 2,084,796 +1.48(+1.76%)
Dec 06, 2007 83.73 84.35 82.93 84.29 1,361,562 +0.95(+1.14%)
Dec 05, 2007 84.13 84.13 82.66 83.34 2,070,086 +0.15(+0.17%)
Dec 04, 2007 82.89 84.11 82.64 83.19 2,169,600 -0.03(-0.04%)
Dec 03, 2007 83.42 84.56 83.00 83.23 2,603,635 -1.04(-1.24%)
Nov 30, 2007 83.14 84.64 82.19 84.27 3,730,115 +1.95(+2.37%)
Nov 29, 2007 82.69 82.99 81.90 82.32 2,285,696 -0.80(-0.96%)
Nov 28, 2007 79.80 83.51 79.68 83.12 4,077,465 +3.35(+4.19%)
Nov 27, 2007 79.00 79.77 77.96 79.77 3,221,803 +1.33(+1.70%)
Nov 26, 2007 79.95 80.96 78.22 78.43 2,738,895 -1.67(-2.08%)
Nov 23, 2007 78.84 80.10 78.84 80.10 1,019,282 +1.62(+2.06%)
Nov 21, 2007 79.08 80.34 78.36 78.49 3,699,203 -1.40(-1.76%)
Nov 20, 2007 80.37 81.76 78.88 79.89 4,082,208 -0.60(-0.74%)
Nov 19, 2007 82.16 82.58 79.42 80.49 4,791,028 -2.35(-2.84%)
Nov 16, 2007 83.73 84.20 82.24 82.84 7,263,729 -3.91(-4.51%)
Nov 15, 2007 86.14 87.85 86.07 86.75 2,179,968 +0.18(+0.21%)
Nov 14, 2007 87.60 88.01 86.26 86.57 1,909,350 -0.68(-0.77%)
Nov 13, 2007 86.03 87.33 85.48 87.25 2,361,825 +2.11(+2.48%)
Nov 12, 2007 85.93 86.75 84.72 85.14 2,656,820 -0.22(-0.26%)
Nov 09, 2007 86.87 87.59 85.34 85.36 2,963,340 -2.31(-2.64%)
Nov 08, 2007 86.44 88.16 85.20 87.67 3,477,989 +1.54(+1.79%)
Nov 07, 2007 87.64 88.20 86.03 86.13 2,095,136 -2.73(-3.07%)
Nov 06, 2007 87.85 88.95 87.76 88.86 1,375,857 +1.06(+1.21%)
Nov 05, 2007 86.82 88.64 86.68 87.80 1,757,044 +0.14(+0.16%)
Nov 02, 2007 86.86 89.00 85.99 87.66 2,754,732 +1.04(+1.21%)
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.