Skip to main content

FedEx Corp (NY: FDX )

293.66 +37.28 (+14.54%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 99.27 99.36 97.89 98.78 1,757,536 -0.49(-0.49%)
Nov 29, 2006 99.54 100.27 98.67 99.27 1,677,962 +0.09(+0.09%)
Nov 28, 2006 99.36 99.64 97.92 99.19 1,735,686 -0.17(-0.17%)
Nov 27, 2006 100.16 101.02 98.81 99.36 2,117,551 -1.08(-1.07%)
Nov 24, 2006 101.16 101.22 100.21 100.44 847,861 -1.09(-1.07%)
Nov 22, 2006 101.18 102.02 100.48 101.52 1,255,199 +0.90(+0.89%)
Nov 21, 2006 101.22 101.45 100.45 100.62 1,129,936 +0.00(+0.00%)
Nov 20, 2006 101.23 101.23 99.54 100.62 1,103,645 +0.12(+0.12%)
Nov 17, 2006 101.11 101.39 100.13 100.50 1,504,790 -0.60(-0.59%)
Nov 16, 2006 100.97 101.34 99.99 101.10 2,427,202 +0.71(+0.71%)
Nov 15, 2006 99.18 100.98 99.02 100.39 2,169,081 +1.55(+1.57%)
Nov 14, 2006 99.26 99.27 97.60 98.84 1,900,444 +0.08(+0.08%)
Nov 13, 2006 98.50 100.05 98.42 98.77 1,652,605 +0.56(+0.58%)
Nov 10, 2006 97.39 98.45 96.74 98.20 1,289,670 +1.09(+1.12%)
Nov 09, 2006 98.73 98.73 97.12 97.12 1,785,113 -1.21(-1.23%)
Nov 08, 2006 98.29 98.98 97.05 98.32 1,656,929 -0.12(-0.12%)
Nov 07, 2006 97.43 98.77 96.88 98.44 1,811,872 +0.93(+0.96%)
Nov 06, 2006 96.68 97.79 96.68 97.51 1,452,909 +1.60(+1.67%)
Nov 03, 2006 96.86 97.56 95.73 95.91 1,659,149 -0.02(-0.02%)
Nov 02, 2006 95.65 97.12 94.99 95.93 1,517,761 -0.35(-0.36%)
Nov 01, 2006 98.32 98.64 95.61 96.28 2,603,762 -1.75(-1.78%)
Oct 31, 2006 99.36 100.11 97.59 98.02 1,757,887 -1.15(-1.16%)
Oct 30, 2006 97.07 99.25 96.98 99.17 1,592,545 +1.58(+1.62%)
Oct 27, 2006 98.37 98.42 97.42 97.59 1,558,308 -1.22(-1.23%)
Oct 26, 2006 98.55 99.02 97.64 98.80 1,485,277 +0.25(+0.25%)
Oct 25, 2006 98.60 99.62 97.36 98.55 2,555,854 -0.11(-0.11%)
Oct 24, 2006 97.60 99.27 97.60 98.67 2,295,162 +0.55(+0.56%)
Oct 23, 2006 99.44 99.78 97.88 98.12 1,934,330 -1.33(-1.33%)
Oct 20, 2006 99.23 99.71 98.00 99.44 1,873,101 +0.79(+0.80%)
Oct 19, 2006 97.39 99.27 97.34 98.66 2,052,231 +1.52(+1.57%)
Oct 18, 2006 99.63 100.11 96.42 97.13 2,849,848 -1.99(-2.00%)
Oct 17, 2006 99.39 99.44 97.18 99.12 3,465,295 -0.70(-0.70%)
Oct 16, 2006 97.55 100.13 97.23 99.82 2,742,813 +2.28(+2.33%)
Oct 13, 2006 96.41 98.04 95.63 97.54 2,607,969 +1.53(+1.60%)
Oct 12, 2006 95.84 96.23 95.15 96.01 2,032,834 +1.02(+1.07%)
Oct 11, 2006 96.41 96.41 94.31 94.99 2,140,804 -1.75(-1.81%)
Oct 10, 2006 96.19 97.42 95.92 96.75 2,214,653 +1.16(+1.21%)
Oct 09, 2006 96.11 96.11 94.51 95.59 1,454,779 -0.51(-0.53%)
Oct 06, 2006 95.98 96.47 94.67 96.11 1,905,118 -0.54(-0.56%)
Oct 05, 2006 95.34 97.07 94.80 96.65 2,059,359 +1.31(+1.37%)
Oct 04, 2006 93.62 95.76 92.57 95.34 2,776,934 +1.59(+1.70%)
Oct 03, 2006 92.43 94.16 91.89 93.74 2,090,909 +1.03(+1.11%)
Oct 02, 2006 93.20 93.39 92.23 92.72 1,384,786 -0.29(-0.31%)
Sep 29, 2006 93.52 94.16 92.30 93.01 1,983,641 -0.86(-0.91%)
Sep 28, 2006 93.77 94.15 92.76 93.86 1,910,493 -0.45(-0.47%)
Sep 27, 2006 93.77 94.32 92.56 94.31 2,951,273 +0.54(+0.58%)
Sep 26, 2006 90.67 93.87 90.49 93.77 4,032,601 +3.59(+3.99%)
Sep 25, 2006 91.57 91.57 88.82 90.18 2,979,434 -0.56(-0.62%)
Sep 22, 2006 91.23 91.66 89.70 90.74 2,082,963 +0.03(+0.03%)
Sep 21, 2006 93.70 93.84 89.52 90.71 5,762,795 -1.31(-1.42%)
Sep 20, 2006 92.17 92.75 91.28 92.02 3,027,109 +0.59(+0.65%)
Sep 19, 2006 92.13 92.84 90.59 91.43 2,927,670 -0.63(-0.69%)
Sep 18, 2006 91.56 93.03 91.06 92.07 2,839,916 +1.44(+1.59%)
Sep 15, 2006 90.54 91.43 89.69 90.63 2,985,043 +0.77(+0.86%)
Sep 14, 2006 91.14 91.15 89.42 89.86 2,228,558 -1.34(-1.46%)
Sep 13, 2006 89.68 91.83 89.43 91.19 3,067,305 +1.50(+1.67%)
Sep 12, 2006 87.68 89.74 87.57 89.70 2,967,048 +2.62(+3.01%)
Sep 11, 2006 86.19 87.28 85.02 87.08 2,589,857 +0.89(+1.03%)
Sep 08, 2006 86.30 86.30 85.37 86.19 1,765,833 +0.18(+0.21%)
Sep 07, 2006 86.31 86.50 85.11 86.01 2,387,590 -0.22(-0.26%)
Sep 06, 2006 86.91 87.03 85.54 86.23 2,563,215 -0.68(-0.78%)
Sep 05, 2006 87.14 87.89 86.43 86.91 2,198,294 -0.23(-0.27%)
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.