Skip to main content

FedEx Corp (NY: FDX )

293.49 +37.11 (+14.47%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 99.34 100.10 97.57 98.01 1,758,132 -1.15(-1.16%)
Oct 30, 2006 97.06 99.23 96.97 99.16 1,592,767 +1.58(+1.62%)
Oct 27, 2006 98.36 98.40 97.41 97.57 1,558,525 -1.22(-1.23%)
Oct 26, 2006 98.54 99.01 97.62 98.79 1,485,484 +0.25(+0.25%)
Oct 25, 2006 98.58 99.60 97.34 98.54 2,556,211 -0.11(-0.11%)
Oct 24, 2006 97.59 99.26 97.59 98.65 2,295,483 +0.55(+0.56%)
Oct 23, 2006 99.43 99.76 97.86 98.10 1,934,600 -1.33(-1.33%)
Oct 20, 2006 99.22 99.70 97.98 99.43 1,873,362 +0.79(+0.80%)
Oct 19, 2006 97.38 99.26 97.33 98.64 2,052,518 +1.52(+1.57%)
Oct 18, 2006 99.62 100.10 96.41 97.12 2,850,246 -1.99(-2.00%)
Oct 17, 2006 99.38 99.43 97.17 99.10 3,465,779 -0.70(-0.70%)
Oct 16, 2006 97.54 100.11 97.21 99.81 2,743,196 +2.28(+2.33%)
Oct 13, 2006 96.40 98.03 95.62 97.53 2,608,333 +1.53(+1.60%)
Oct 12, 2006 95.83 96.22 95.13 96.00 2,033,118 +1.02(+1.07%)
Oct 11, 2006 96.39 96.39 94.30 94.98 2,141,102 -1.75(-1.81%)
Oct 10, 2006 96.18 97.41 95.90 96.73 2,214,962 +1.16(+1.21%)
Oct 09, 2006 96.09 96.09 94.49 95.58 1,454,982 -0.51(-0.53%)
Oct 06, 2006 95.96 96.45 94.66 96.09 1,905,384 -0.54(-0.56%)
Oct 05, 2006 95.32 97.06 94.78 96.63 2,059,647 +1.31(+1.37%)
Oct 04, 2006 93.61 95.75 92.56 95.32 2,777,321 +1.59(+1.70%)
Oct 03, 2006 92.41 94.14 91.87 93.73 2,091,201 +1.03(+1.11%)
Oct 02, 2006 93.18 93.38 92.22 92.70 1,384,979 -0.29(-0.31%)
Sep 29, 2006 93.51 94.14 92.29 93.00 1,983,918 -0.86(-0.91%)
Sep 28, 2006 93.76 94.13 92.75 93.85 1,910,759 -0.45(-0.47%)
Sep 27, 2006 93.76 94.30 92.55 94.30 2,951,685 +0.54(+0.57%)
Sep 26, 2006 90.66 93.86 90.48 93.76 4,033,164 +3.59(+3.99%)
Sep 25, 2006 91.56 91.56 88.81 90.16 2,979,850 -0.56(-0.62%)
Sep 22, 2006 91.22 91.64 89.68 90.73 2,083,254 +0.03(+0.03%)
Sep 21, 2006 93.69 93.83 89.50 90.70 5,763,599 -1.31(-1.42%)
Sep 20, 2006 92.16 92.74 91.27 92.01 3,027,531 +0.59(+0.65%)
Sep 19, 2006 92.11 92.82 90.58 91.42 2,928,078 -0.63(-0.69%)
Sep 18, 2006 91.55 93.01 91.04 92.05 2,840,312 +1.44(+1.59%)
Sep 15, 2006 90.53 91.42 89.68 90.62 2,985,460 +0.77(+0.86%)
Sep 14, 2006 91.13 91.14 89.41 89.85 2,228,869 -1.33(-1.46%)
Sep 13, 2006 89.67 91.81 89.42 91.18 3,067,733 +1.50(+1.67%)
Sep 12, 2006 87.66 89.73 87.56 89.68 2,967,462 +2.62(+3.01%)
Sep 11, 2006 86.18 87.27 85.00 87.07 2,590,219 +0.89(+1.03%)
Sep 08, 2006 86.29 86.29 85.35 86.18 1,766,079 +0.18(+0.21%)
Sep 07, 2006 86.30 86.49 85.10 86.00 2,387,924 -0.22(-0.26%)
Sep 06, 2006 86.89 87.02 85.53 86.22 2,563,573 -0.68(-0.78%)
Sep 05, 2006 87.13 87.88 86.42 86.89 2,198,601 -0.23(-0.27%)
Sep 01, 2006 86.77 87.36 85.94 87.13 1,360,320 +0.68(+0.78%)
Aug 31, 2006 85.94 86.55 85.65 86.45 1,434,413 +0.42(+0.49%)
Aug 30, 2006 86.21 86.56 85.00 86.03 1,658,446 +0.36(+0.42%)
Aug 29, 2006 86.34 86.72 85.03 85.67 2,503,153 -0.67(-0.77%)
Aug 28, 2006 85.23 87.25 85.21 86.34 2,285,549 +1.50(+1.77%)
Aug 25, 2006 83.96 85.28 83.79 84.84 1,675,041 +0.88(+1.05%)
Aug 24, 2006 85.57 85.78 83.69 83.96 4,361,324 -0.89(-1.05%)
Aug 23, 2006 86.25 86.58 84.31 84.85 2,778,724 -1.30(-1.51%)
Aug 22, 2006 86.77 87.49 85.89 86.15 2,171,137 -0.61(-0.70%)
Aug 21, 2006 88.48 88.53 86.49 86.76 2,070,282 -2.13(-2.40%)
Aug 18, 2006 89.42 89.71 88.33 88.89 1,568,342 -0.30(-0.34%)
Aug 17, 2006 88.26 89.57 87.92 89.19 2,307,169 +0.07(+0.08%)
Aug 16, 2006 87.11 89.44 85.80 89.12 4,629,765 +3.46(+4.04%)
Aug 15, 2006 84.50 85.87 83.92 85.66 3,732,117 +1.59(+1.89%)
Aug 14, 2006 85.01 86.21 83.79 84.07 3,763,904 -0.08(-0.09%)
Aug 11, 2006 85.70 85.70 83.68 84.15 2,366,654 -1.66(-1.93%)
Aug 10, 2006 84.20 85.97 83.87 85.81 3,329,280 +1.61(+1.91%)
Aug 09, 2006 88.14 88.97 83.80 84.20 4,677,446 -3.41(-3.90%)
Aug 08, 2006 88.78 89.37 87.07 87.61 2,045,973 -0.66(-0.75%)
Aug 07, 2006 89.42 89.80 87.93 88.27 1,663,237 -1.16(-1.29%)
Aug 04, 2006 90.74 93.78 88.50 89.43 3,162,044 -0.72(-0.80%)
Aug 03, 2006 86.95 90.89 86.95 90.15 2,110,834 +1.74(+1.96%)
Aug 02, 2006 88.65 89.08 87.56 88.41 1,943,833 +0.09(+0.11%)
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.