Skip to main content

FedEx Corp (NY: FDX )

293.80 +37.42 (+14.60%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 81.76 81.79 81.24 81.32 2,011,615 -0.34(-0.42%)
Nov 29, 2004 82.43 82.68 81.14 81.66 2,494,505 -0.24(-0.29%)
Nov 26, 2004 81.85 82.06 81.59 81.90 619,857 +0.00(+0.00%)
Nov 24, 2004 81.72 82.33 81.71 81.90 1,251,869 +0.24(+0.29%)
Nov 23, 2004 81.67 81.81 80.96 81.66 1,272,905 +0.13(+0.16%)
Nov 22, 2004 80.78 81.64 80.61 81.53 1,385,563 +1.05(+1.31%)
Nov 19, 2004 81.49 81.49 80.07 80.48 1,492,846 -0.62(-0.77%)
Nov 18, 2004 81.08 81.28 80.78 81.10 861,302 +0.28(+0.35%)
Nov 17, 2004 80.39 81.50 80.39 80.82 1,980,178 +0.61(+0.76%)
Nov 16, 2004 81.26 81.26 79.83 80.21 1,712,671 -1.04(-1.28%)
Nov 15, 2004 81.74 81.84 80.91 81.26 1,609,011 -0.35(-0.43%)
Nov 12, 2004 81.12 81.63 80.30 81.61 2,187,381 +0.49(+0.60%)
Nov 11, 2004 79.83 81.28 79.62 81.12 2,043,753 +1.87(+2.35%)
Nov 10, 2004 79.54 79.88 78.84 79.25 1,355,295 +0.00(+0.00%)
Nov 09, 2004 79.66 80.37 79.06 79.25 1,377,383 -0.60(-0.75%)
Nov 08, 2004 78.86 80.03 78.71 79.85 1,654,238 +1.18(+1.50%)
Nov 05, 2004 78.37 79.24 78.24 78.67 1,405,314 +0.39(+0.50%)
Nov 04, 2004 77.34 78.50 77.18 78.28 2,742,729 +1.13(+1.46%)
Nov 03, 2004 78.47 78.65 76.70 77.15 2,656,482 -0.69(-0.89%)
Nov 02, 2004 77.62 78.65 76.81 77.84 3,168,238 +0.23(+0.30%)
Nov 01, 2004 77.97 78.41 77.13 77.61 2,146,829 -0.36(-0.46%)
Oct 29, 2004 77.45 77.97 77.34 77.97 2,133,272 +0.49(+0.63%)
Oct 28, 2004 76.84 77.48 75.88 77.48 2,010,563 +0.65(+0.85%)
Oct 27, 2004 75.82 77.06 75.40 76.83 1,911,344 +1.01(+1.33%)
Oct 26, 2004 74.48 75.82 74.20 75.82 2,009,044 +1.43(+1.92%)
Oct 25, 2004 74.79 75.29 74.18 74.39 2,258,085 -0.72(-0.96%)
Oct 22, 2004 76.55 77.01 75.03 75.11 1,974,919 -1.43(-1.87%)
Oct 21, 2004 75.19 76.98 75.19 76.54 3,296,908 +1.35(+1.80%)
Oct 20, 2004 74.10 75.19 73.84 75.19 1,636,592 +1.09(+1.47%)
Oct 19, 2004 74.36 75.32 74.10 74.10 1,754,977 -0.26(-0.35%)
Oct 18, 2004 73.77 74.56 73.02 74.36 1,641,500 +0.60(+0.81%)
Oct 15, 2004 72.82 74.00 72.82 73.76 3,239,059 +1.03(+1.41%)
Oct 14, 2004 73.02 73.31 72.48 72.73 1,499,040 +0.06(+0.08%)
Oct 13, 2004 74.49 74.94 72.36 72.67 2,224,311 -1.68(-2.26%)
Oct 12, 2004 73.98 74.42 73.32 74.35 1,264,724 +0.38(+0.51%)
Oct 11, 2004 73.89 74.26 73.37 73.97 911,321 +0.44(+0.59%)
Oct 08, 2004 74.32 74.32 73.18 73.54 1,283,890 -0.78(-1.05%)
Oct 07, 2004 75.13 75.30 74.19 74.32 1,389,771 -1.23(-1.63%)
Oct 06, 2004 74.94 75.60 74.82 75.55 1,148,910 +0.77(+1.03%)
Oct 05, 2004 74.99 75.26 74.46 74.78 1,415,949 -0.21(-0.29%)
Oct 04, 2004 74.43 75.12 74.29 74.99 2,023,769 +1.18(+1.60%)
Oct 01, 2004 73.57 74.27 73.33 73.81 1,958,908 +0.49(+0.67%)
Sep 30, 2004 72.78 73.55 72.29 73.32 2,256,917 +0.56(+0.76%)
Sep 29, 2004 72.86 72.86 71.99 72.77 1,670,132 -0.14(-0.19%)
Sep 28, 2004 73.19 73.36 72.48 72.90 1,288,798 -0.17(-0.23%)
Sep 27, 2004 72.43 73.29 72.14 73.08 1,946,637 +0.69(+0.96%)
Sep 24, 2004 71.45 72.75 71.45 72.38 2,214,728 +0.54(+0.75%)
Sep 23, 2004 72.05 72.59 71.63 71.84 3,056,514 -1.07(-1.47%)
Sep 22, 2004 74.60 74.87 72.42 72.91 5,507,897 -2.98(-3.92%)
Sep 21, 2004 75.17 75.98 74.90 75.89 2,601,204 +0.12(+0.16%)
Sep 20, 2004 75.31 76.07 75.13 75.77 2,176,630 +0.38(+0.50%)
Sep 17, 2004 74.79 75.39 74.73 75.39 2,398,325 +0.95(+1.28%)
Sep 16, 2004 73.65 74.44 73.42 74.44 1,264,023 +0.96(+1.30%)
Sep 15, 2004 73.87 74.04 73.39 73.49 1,424,129 -0.39(-0.52%)
Sep 14, 2004 74.02 74.02 73.35 73.87 1,753,808 -0.15(-0.20%)
Sep 13, 2004 73.57 74.16 73.23 74.02 1,666,276 +0.72(+0.98%)
Sep 10, 2004 72.43 73.44 72.22 73.30 2,431,515 +1.46(+2.04%)
Sep 09, 2004 71.96 72.05 71.48 71.83 1,251,986 +0.10(+0.14%)
Sep 08, 2004 71.80 72.04 71.60 71.73 1,075,167 -0.32(-0.44%)
Sep 07, 2004 71.45 72.17 71.45 72.05 1,440,023 +1.02(+1.43%)
Sep 03, 2004 71.24 71.47 70.73 71.03 983,310 -0.27(-0.38%)
Sep 02, 2004 70.59 71.44 70.52 71.30 1,769,118 +0.90(+1.28%)
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.