Skip to main content

FedEx Corp (NY: FDX )

294.22 +37.84 (+14.76%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 59.08 60.45 58.70 60.45 1,210,520 +1.22(+2.05%)
Nov 26, 2008 56.59 59.81 56.53 59.24 3,521,802 +1.81(+3.14%)
Nov 25, 2008 57.69 58.51 49.03 57.43 3,719,183 +0.59(+1.04%)
Nov 24, 2008 52.88 57.54 52.58 56.84 5,094,644 +4.72(+9.06%)
Nov 21, 2008 49.42 52.48 47.42 52.12 5,450,470 +3.56(+7.33%)
Nov 20, 2008 51.36 52.91 47.92 48.56 5,943,276 -3.28(-6.32%)
Nov 19, 2008 54.18 55.96 51.05 51.84 4,118,566 -3.60(-6.50%)
Nov 18, 2008 53.27 56.94 53.25 55.44 4,651,582 +1.74(+3.23%)
Nov 17, 2008 54.52 56.02 52.78 53.70 3,705,041 -1.38(-2.50%)
Nov 14, 2008 55.43 57.78 54.34 55.08 3,380,736 -2.37(-4.13%)
Nov 13, 2008 54.51 57.55 51.88 57.45 5,421,302 +3.46(+6.40%)
Nov 12, 2008 56.02 56.27 53.53 53.99 3,738,785 -2.91(-5.11%)
Nov 11, 2008 55.25 57.77 54.85 56.90 3,581,343 +0.18(+0.32%)
Nov 10, 2008 56.12 58.17 55.69 56.72 3,716,612 +1.46(+2.65%)
Nov 07, 2008 53.77 55.56 53.48 55.26 3,155,684 +1.75(+3.26%)
Nov 06, 2008 54.31 55.71 53.08 53.51 4,852,137 -1.18(-2.16%)
Nov 05, 2008 58.30 58.80 54.58 54.70 3,091,847 -4.19(-7.12%)
Nov 04, 2008 56.76 59.08 56.55 58.89 3,704,339 +2.41(+4.27%)
Nov 03, 2008 55.94 56.71 55.35 56.47 2,860,545 +0.54(+0.96%)
Oct 31, 2008 51.34 56.30 50.59 55.94 6,178,659 +3.73(+7.15%)
Oct 30, 2008 50.81 52.40 50.49 52.21 4,526,883 +2.51(+5.04%)
Oct 29, 2008 49.77 52.26 49.40 49.70 4,757,141 -0.07(-0.14%)
Oct 28, 2008 48.17 49.87 46.12 49.77 4,070,645 +2.76(+5.86%)
Oct 27, 2008 48.30 49.60 47.01 47.01 3,259,145 -1.60(-3.29%)
Oct 24, 2008 48.42 50.51 47.94 48.61 4,692,730 -2.73(-5.32%)
Oct 23, 2008 49.85 52.58 49.34 51.34 6,884,920 +1.71(+3.45%)
Oct 22, 2008 53.04 53.09 48.23 49.63 6,019,656 -3.80(-7.11%)
Oct 21, 2008 53.99 56.10 53.03 53.43 3,648,981 -1.47(-2.68%)
Oct 20, 2008 54.10 55.51 53.12 54.90 3,348,407 +1.38(+2.57%)
Oct 17, 2008 55.51 56.71 53.20 53.52 5,265,454 -3.16(-5.57%)
Oct 16, 2008 55.19 57.18 52.11 56.68 4,905,230 +0.84(+1.50%)
Oct 15, 2008 59.20 60.09 55.62 55.84 3,923,663 -4.70(-7.76%)
Oct 14, 2008 64.39 64.86 59.52 60.54 5,278,007 -2.52(-4.00%)
Oct 13, 2008 59.90 63.21 59.00 63.06 5,004,272 +4.57(+7.81%)
Oct 10, 2008 54.84 60.33 52.78 58.49 8,743,725 +1.33(+2.34%)
Oct 09, 2008 61.40 62.37 56.47 57.16 5,979,675 -3.57(-5.88%)
Oct 08, 2008 61.40 64.43 60.17 60.73 8,781,307 -3.16(-4.94%)
Oct 07, 2008 67.27 67.27 63.75 63.89 4,598,198 -2.29(-3.47%)
Oct 06, 2008 65.26 66.95 63.85 66.18 5,769,333 -0.56(-0.85%)
Oct 03, 2008 67.12 69.35 66.41 66.74 0 +0.43(+0.65%)
Oct 02, 2008 68.84 68.97 65.65 66.32 4,492,838 -2.77(-4.01%)
Oct 01, 2008 67.08 69.71 66.83 69.09 3,964,698 +1.45(+2.15%)
Sep 30, 2008 69.62 69.79 67.42 67.63 3,788,712 -0.49(-0.72%)
Sep 29, 2008 68.69 69.65 67.33 68.12 4,940,600 -1.67(-2.39%)
Sep 26, 2008 68.93 70.36 68.69 69.79 0 -0.27(-0.39%)
Sep 25, 2008 71.10 72.06 69.58 70.06 3,505,127 -0.53(-0.75%)
Sep 24, 2008 72.43 73.36 70.13 70.59 4,254,068 -1.96(-2.70%)
Sep 23, 2008 73.60 74.57 72.11 72.55 3,400,436 -0.76(-1.04%)
Sep 22, 2008 76.15 76.91 72.85 73.31 4,608,772 -3.77(-4.88%)
Sep 19, 2008 82.15 82.99 76.67 77.08 0 -0.30(-0.39%)
Sep 18, 2008 75.61 78.45 73.31 77.38 7,151,194 +2.02(+2.68%)
Sep 17, 2008 76.91 77.85 74.62 75.36 5,301,776 -3.36(-4.27%)
Sep 16, 2008 75.85 78.72 75.69 78.72 5,774,967 +1.28(+1.66%)
Sep 15, 2008 76.16 79.09 76.16 77.44 4,700,606 -0.29(-0.37%)
Sep 12, 2008 76.41 77.83 75.85 77.73 3,788,917 +0.32(+0.41%)
Sep 11, 2008 73.98 77.55 73.98 77.41 3,683,045 +2.23(+2.97%)
Sep 10, 2008 74.85 76.24 73.73 75.18 6,623,445 +2.66(+3.67%)
Sep 09, 2008 72.42 74.26 72.21 72.52 5,501,289 -0.09(-0.13%)
Sep 08, 2008 71.85 72.81 71.29 72.61 3,264,484 +2.21(+3.14%)
Sep 05, 2008 70.42 70.86 68.90 70.41 0 -0.44(-0.63%)
Sep 04, 2008 71.89 72.95 70.42 70.85 2,720,140 -1.89(-2.60%)
Sep 03, 2008 72.49 73.49 71.88 72.74 2,615,473 +0.29(+0.40%)
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.