Skip to main content

FedEx Corp (NY: FDX )

289.23 +1.35 (+0.47%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 80.39 80.39 78.72 79.66 1,979,898 -0.58(-0.73%)
Jan 30, 2012 80.20 80.40 79.66 80.24 1,979,414 -0.69(-0.85%)
Jan 27, 2012 80.31 81.39 79.91 80.93 2,194,447 +0.18(+0.23%)
Jan 26, 2012 80.75 81.41 80.34 80.74 1,905,673 +0.13(+0.16%)
Jan 25, 2012 78.96 80.65 78.42 80.61 1,983,926 +1.57(+1.98%)
Jan 24, 2012 78.71 79.40 78.07 79.05 1,685,842 -0.24(-0.30%)
Jan 23, 2012 79.87 80.55 78.81 79.28 1,909,877 -0.44(-0.56%)
Jan 20, 2012 80.61 80.62 79.45 79.73 2,811,698 -1.28(-1.58%)
Jan 19, 2012 79.82 81.42 79.62 81.01 3,194,649 +1.65(+2.08%)
Jan 18, 2012 78.40 79.63 78.25 79.35 2,514,887 +1.01(+1.29%)
Jan 17, 2012 78.48 79.11 77.55 78.34 2,784,972 -0.34(-0.43%)
Jan 13, 2012 78.38 78.79 77.36 78.68 3,054,950 -0.71(-0.90%)
Jan 12, 2012 78.43 79.58 78.26 79.39 3,818,228 +1.25(+1.59%)
Jan 11, 2012 76.69 78.38 76.42 78.15 3,509,073 +1.09(+1.41%)
Jan 10, 2012 75.89 77.84 75.88 77.06 3,908,772 +2.32(+3.10%)
Jan 09, 2012 74.74 74.86 74.21 74.75 1,906,098 +0.31(+0.42%)
Jan 06, 2012 73.62 74.93 73.60 74.43 2,477,325 +1.22(+1.67%)
Jan 05, 2012 73.50 73.56 72.08 73.21 2,548,150 -0.76(-1.02%)
Jan 04, 2012 73.77 74.15 73.32 73.97 1,657,742 +1.26(+1.74%)
Dec 30, 2011 73.17 73.40 72.55 72.71 1,663,656 -0.70(-0.95%)
Dec 29, 2011 72.61 73.47 72.26 73.40 1,508,307 +1.17(+1.62%)
Dec 28, 2011 73.63 73.74 72.07 72.24 1,793,739 -1.51(-2.04%)
Dec 27, 2011 73.85 74.36 73.63 73.74 1,295,094 -0.19(-0.26%)
Dec 23, 2011 73.76 74.05 72.97 73.94 1,433,024 +0.59(+0.81%)
Dec 21, 2011 72.79 73.40 71.72 73.34 2,126,856 +0.37(+0.51%)
Dec 20, 2011 72.25 73.47 72.06 72.97 2,976,317 +2.14(+3.02%)
Dec 19, 2011 73.79 74.37 70.45 70.83 3,597,318 -3.08(-4.17%)
Dec 16, 2011 73.22 75.20 73.07 73.91 6,105,251 +1.24(+1.70%)
Dec 15, 2011 69.77 72.97 69.63 72.67 10,530,673 +5.38(+8.00%)
Dec 14, 2011 68.49 68.84 67.00 67.29 4,768,228 -1.45(-2.12%)
Dec 13, 2011 71.47 71.75 68.16 68.75 4,030,727 -2.32(-3.27%)
Dec 12, 2011 71.34 71.55 70.48 71.07 2,731,007 -1.40(-1.93%)
Dec 09, 2011 71.99 72.82 71.41 72.47 2,071,281 +0.78(+1.09%)
Dec 08, 2011 72.59 73.39 71.44 71.69 3,050,252 -1.50(-2.04%)
Dec 07, 2011 71.70 73.59 71.32 73.18 2,818,439 +1.32(+1.84%)
Dec 06, 2011 72.52 72.61 71.37 71.86 2,426,520 -0.46(-0.64%)
Dec 05, 2011 72.90 73.21 71.61 72.32 3,117,205 +0.92(+1.29%)
Dec 02, 2011 72.30 72.55 71.25 71.40 3,044,570 +0.10(+0.13%)
Dec 01, 2011 71.73 71.93 70.94 71.31 2,427,252 -0.91(-1.26%)
Nov 30, 2011 70.72 72.32 70.50 72.22 4,073,108 +3.91(+5.73%)
Nov 29, 2011 69.08 69.87 68.16 68.31 3,086,509 -0.30(-0.44%)
Nov 28, 2011 68.46 69.99 68.07 68.61 3,022,358 +2.48(+3.75%)
Nov 25, 2011 66.50 67.26 66.12 66.13 1,156,284 -0.42(-0.63%)
Nov 23, 2011 67.26 67.58 66.35 66.55 2,362,152 -1.43(-2.11%)
Nov 22, 2011 68.71 68.99 67.76 67.99 1,838,464 -1.02(-1.47%)
Nov 21, 2011 69.13 69.54 68.00 69.00 2,342,132 -1.60(-2.27%)
Nov 18, 2011 70.58 71.42 70.24 70.60 2,576,430 +0.82(+1.17%)
Nov 17, 2011 70.70 71.29 69.26 69.79 2,572,434 -1.05(-1.48%)
Nov 16, 2011 71.11 72.25 70.78 70.84 2,198,820 -1.00(-1.39%)
Nov 15, 2011 70.91 72.54 70.54 71.84 3,078,161 +1.07(+1.51%)
Nov 14, 2011 70.95 71.60 70.22 70.77 1,384,067 -0.71(-1.00%)
Nov 11, 2011 70.72 71.62 70.52 71.48 2,087,634 +1.83(+2.63%)
Nov 10, 2011 69.85 70.06 69.02 69.65 2,147,425 +0.67(+0.97%)
Nov 09, 2011 70.76 70.84 68.54 68.98 2,530,111 -3.18(-4.41%)
Nov 08, 2011 71.61 72.26 70.64 72.16 1,785,281 +0.94(+1.32%)
Nov 07, 2011 71.32 72.03 70.06 71.22 2,147,902 -0.07(-0.10%)
Nov 04, 2011 71.10 71.46 69.81 71.29 1,880,062 -0.29(-0.40%)
Nov 03, 2011 70.88 71.74 69.85 71.58 2,049,859 +1.54(+2.20%)
Nov 02, 2011 70.32 70.71 69.13 70.04 2,246,468 +0.87(+1.26%)
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.