Skip to main content

FedEx Corp (NY: FDX )

293.73 +37.35 (+14.57%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 78.49 80.05 78.31 78.41 5,591,059 -0.40(-0.51%)
Nov 29, 2010 76.58 79.15 76.13 78.81 5,958,847 +3.52(+4.67%)
Nov 26, 2010 76.13 75.71 75.24 75.29 746,745 -0.83(-1.10%)
Nov 24, 2010 74.74 76.13 76.13 76.13 2,253,189 +2.00(+2.70%)
Nov 23, 2010 74.28 74.78 73.84 74.12 1,876,721 -1.03(-1.37%)
Nov 22, 2010 74.43 75.29 73.90 75.16 2,688,563 +0.47(+0.63%)
Nov 19, 2010 75.16 75.70 74.48 74.68 2,242,547 -0.26(-0.34%)
Nov 18, 2010 74.66 75.37 74.12 74.94 2,502,703 +1.36(+1.85%)
Nov 17, 2010 74.00 74.53 73.34 73.58 2,031,939 -0.21(-0.28%)
Nov 16, 2010 73.80 74.10 72.60 73.79 2,790,583 -0.45(-0.60%)
Nov 15, 2010 75.34 75.83 74.10 74.23 2,494,983 -0.80(-1.07%)
Nov 12, 2010 75.09 75.40 74.56 75.03 1,786,222 -0.57(-0.75%)
Nov 11, 2010 75.17 76.00 75.06 75.60 2,131,222 -0.43(-0.57%)
Nov 10, 2010 75.90 76.26 74.97 76.03 1,708,985 +0.31(+0.41%)
Nov 09, 2010 77.70 77.89 75.44 75.72 2,712,165 -1.88(-2.42%)
Nov 08, 2010 76.63 77.73 76.52 77.60 2,322,659 +0.27(+0.34%)
Nov 05, 2010 76.24 77.81 76.24 77.34 2,940,864 +1.03(+1.35%)
Nov 04, 2010 75.94 76.60 75.56 76.30 4,074,670 +1.17(+1.56%)
Nov 03, 2010 74.76 75.94 73.76 75.14 3,412,478 +0.35(+0.47%)
Nov 02, 2010 74.84 75.35 74.10 74.78 2,374,649 +0.52(+0.71%)
Nov 01, 2010 75.35 76.28 73.93 74.26 3,037,711 -1.12(-1.48%)
Oct 29, 2010 76.24 76.59 75.33 75.38 2,400,412 -0.95(-1.25%)
Oct 28, 2010 76.22 76.63 75.25 76.33 2,718,363 +0.60(+0.79%)
Oct 27, 2010 76.16 76.26 74.50 75.73 2,738,004 -1.23(-1.60%)
Oct 25, 2010 76.81 77.51 76.41 76.96 3,161,007 +0.60(+0.79%)
Oct 22, 2010 76.18 76.36 75.53 76.36 1,110,830 +0.25(+0.33%)
Oct 21, 2010 76.41 77.22 75.45 76.11 2,125,188 -0.30(-0.39%)
Oct 20, 2010 75.25 76.69 75.19 76.41 2,916,375 +1.53(+2.04%)
Oct 19, 2010 75.78 76.23 74.27 74.88 3,310,157 -2.00(-2.60%)
Oct 18, 2010 76.86 77.25 76.38 76.88 2,272,881 -0.13(-0.17%)
Oct 15, 2010 77.38 77.76 76.18 77.01 2,528,493 +0.20(+0.26%)
Oct 14, 2010 77.10 77.12 76.34 76.81 1,840,135 -0.31(-0.40%)
Oct 13, 2010 76.10 77.88 75.84 77.12 3,303,436 +1.52(+2.01%)
Oct 12, 2010 75.58 75.94 74.37 75.60 2,624,460 -0.36(-0.48%)
Oct 11, 2010 76.44 76.44 75.70 75.96 1,960,227 -0.25(-0.33%)
Oct 08, 2010 76.21 76.42 74.19 76.21 4,303,317 +1.68(+2.25%)
Oct 07, 2010 75.32 75.34 73.84 74.53 2,246,513 -0.55(-0.73%)
Oct 06, 2010 75.27 75.62 74.53 75.08 2,456,592 -0.39(-0.51%)
Oct 05, 2010 74.10 76.00 74.00 75.47 23,597 +2.06(+2.81%)
Oct 04, 2010 73.50 74.45 72.82 73.41 3,923,213 -0.18(-0.25%)
Oct 01, 2010 73.59 75.12 73.24 73.59 3,794,721 +0.12(+0.17%)
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%)
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.