Skip to main content

FedEx Corp (NY: FDX )

298.41 +1.07 (+0.36%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 79.19 80.38 77.03 77.13 3,107,505 -2.20(-2.78%)
Apr 29, 2010 78.38 79.52 78.22 79.33 2,713,962 +1.49(+1.92%)
Apr 28, 2010 77.44 78.34 76.83 77.84 2,846,773 +0.96(+1.25%)
Apr 27, 2010 78.60 79.44 76.63 76.88 12,960 -2.38(-3.01%)
Apr 26, 2010 79.72 80.54 79.06 79.26 2,422,598 -0.27(-0.33%)
Apr 23, 2010 78.77 79.54 78.23 79.53 3,360,619 +0.94(+1.20%)
Apr 22, 2010 77.99 78.78 77.03 78.59 3,853,470 +0.18(+0.23%)
Apr 21, 2010 78.82 79.26 78.08 78.41 15,842 -0.46(-0.59%)
Apr 20, 2010 79.98 80.17 78.45 78.87 4,138,911 -0.44(-0.55%)
Apr 19, 2010 79.96 80.78 78.77 79.31 3,344,665 -1.13(-1.41%)
Apr 16, 2010 81.61 81.74 80.04 80.44 4,449,463 -1.50(-1.83%)
Apr 15, 2010 81.66 83.76 81.66 81.94 5,068,110 +1.38(+1.71%)
Apr 14, 2010 78.08 80.74 77.78 80.56 5,547,202 +2.82(+3.63%)
Apr 13, 2010 77.71 77.93 77.05 77.74 1,585,416 -0.09(-0.11%)
Apr 12, 2010 78.04 78.58 77.61 77.82 1,799,814 -0.38(-0.48%)
Apr 09, 2010 77.53 78.53 77.36 78.20 2,189,259 +0.46(+0.60%)
Apr 08, 2010 77.51 77.93 76.97 77.74 2,735,426 +0.04(+0.06%)
Apr 07, 2010 78.86 79.13 77.29 77.69 2,943,607 -1.46(-1.84%)
Apr 06, 2010 78.91 79.55 78.63 79.15 2,093,902 +0.06(+0.08%)
Apr 05, 2010 78.94 79.37 78.54 79.09 2,441,222 +0.11(+0.14%)
Apr 01, 2010 80.56 78.98 78.98 78.98 2,949,978 -1.05(-1.32%)
Mar 31, 2010 78.98 80.26 78.49 80.03 4,864,678 +0.49(+0.61%)
Mar 30, 2010 79.28 79.89 78.56 79.54 4,644,545 +0.51(+0.65%)
Mar 29, 2010 78.62 79.20 77.84 79.03 3,993,772 +0.75(+0.96%)
Mar 26, 2010 78.14 78.73 77.41 78.28 4,407,843 +0.35(+0.45%)
Mar 25, 2010 78.13 78.78 77.13 77.93 6,675,269 +0.60(+0.78%)
Mar 24, 2010 78.34 78.41 77.21 77.33 5,202,545 -1.19(-1.52%)
Mar 23, 2010 76.83 78.84 76.81 78.52 4,803,362 +1.67(+2.17%)
Mar 22, 2010 77.55 77.98 76.71 76.85 4,556,158 -1.17(-1.50%)
Mar 19, 2010 78.85 78.98 77.43 78.02 6,550,432 -1.39(-1.75%)
Mar 18, 2010 75.28 79.66 74.55 79.41 15,443,675 +2.46(+3.20%)
Mar 17, 2010 76.31 77.56 76.31 76.95 5,701,700 +1.00(+1.32%)
Mar 16, 2010 75.44 76.21 75.13 75.95 3,265,690 +0.69(+0.91%)
Mar 15, 2010 74.57 75.26 74.54 75.26 2,937,107 +1.41(+1.91%)
Mar 12, 2010 74.15 74.28 72.66 73.85 4,207,303 -0.27(-0.36%)
Mar 11, 2010 74.22 74.55 73.38 74.11 5,055,108 -0.75(-1.00%)
Mar 10, 2010 74.56 75.70 74.45 74.86 2,984,594 +0.44(+0.59%)
Mar 09, 2010 74.10 74.84 73.38 74.42 2,361,111 +0.25(+0.34%)
Mar 08, 2010 74.68 74.92 73.72 74.17 2,248,990 -0.24(-0.32%)
Mar 05, 2010 74.47 75.10 74.14 74.41 2,123,830 +0.50(+0.68%)
Mar 04, 2010 73.72 74.87 73.15 73.91 2,860,600 +0.19(+0.26%)
Mar 03, 2010 73.44 75.14 73.31 73.72 4,182,658 +0.62(+0.85%)
Mar 02, 2010 73.98 74.56 72.92 73.09 3,703,304 -0.34(-0.47%)
Mar 01, 2010 72.67 73.98 72.60 73.44 2,826,492 +0.90(+1.24%)
Feb 26, 2010 71.14 72.73 70.45 72.54 3,540,513 +1.35(+1.90%)
Feb 25, 2010 69.78 71.26 68.70 71.19 3,513,681 +0.09(+0.12%)
Feb 24, 2010 69.94 71.55 69.94 71.10 3,602,923 +1.36(+1.95%)
Feb 23, 2010 70.23 71.13 69.25 69.74 2,590,873 -0.74(-1.06%)
Feb 22, 2010 70.39 71.15 69.76 70.48 2,592,594 +0.51(+0.73%)
Feb 19, 2010 68.55 70.55 68.55 69.97 3,505,459 +1.42(+2.07%)
Feb 18, 2010 68.15 68.80 67.92 68.55 2,003,042 +0.14(+0.20%)
Feb 17, 2010 68.38 68.88 67.55 68.41 2,903,009 -0.03(-0.04%)
Feb 16, 2010 67.54 68.64 67.54 68.44 3,095,536 +1.22(+1.81%)
Feb 12, 2010 67.09 67.22 67.22 67.22 3,390,979 -0.84(-1.23%)
Feb 11, 2010 67.08 68.28 66.27 68.06 2,655,755 +1.06(+1.58%)
Feb 10, 2010 67.75 67.86 66.34 67.00 2,566,859 -0.80(-1.17%)
Feb 09, 2010 66.13 68.22 65.86 67.80 5,485,560 +2.28(+3.49%)
Feb 08, 2010 65.74 66.56 64.45 65.51 3,466,698 -0.12(-0.18%)
Feb 05, 2010 67.48 67.82 64.33 65.63 6,467,959 -1.85(-2.74%)
Feb 04, 2010 69.63 69.95 67.39 67.48 4,475,349 -2.80(-3.98%)
Feb 03, 2010 69.88 70.90 69.24 70.28 3,030,691 -0.18(-0.26%)
Feb 02, 2010 69.38 70.65 68.77 70.46 3,759,496 +2.09(+3.06%)
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.