Skip to main content

FedEx Corp (NY: FDX )

290.29 +2.41 (+0.84%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 80.29 80.48 79.38 80.18 1,933,523 +0.19(+0.24%)
Mar 29, 2012 79.08 80.10 78.39 79.99 2,429,610 +0.22(+0.27%)
Mar 28, 2012 80.33 80.42 78.92 79.77 2,947,199 -0.36(-0.45%)
Mar 27, 2012 81.02 81.25 80.12 80.13 2,786,403 -0.76(-0.94%)
Mar 26, 2012 81.22 81.34 80.43 80.89 3,558,789 +0.34(+0.42%)
Mar 23, 2012 80.49 80.67 78.81 80.55 4,175,121 -0.10(-0.13%)
Mar 22, 2012 81.40 82.09 79.57 80.65 7,647,204 -2.89(-3.46%)
Mar 21, 2012 82.81 84.48 82.33 83.55 4,701,744 +1.03(+1.25%)
Mar 20, 2012 82.52 82.74 81.86 82.52 1,878,136 -0.22(-0.26%)
Mar 19, 2012 83.59 83.69 82.39 82.74 2,801,025 +0.48(+0.58%)
Mar 16, 2012 82.71 82.90 81.59 82.26 2,841,063 -0.24(-0.29%)
Mar 15, 2012 80.65 82.86 80.51 82.49 3,015,124 +2.10(+2.61%)
Mar 14, 2012 81.00 81.06 79.74 80.39 1,645,308 -0.59(-0.73%)
Mar 13, 2012 80.22 81.06 79.69 80.98 1,863,618 +1.35(+1.70%)
Mar 12, 2012 80.07 80.16 78.79 79.63 1,615,461 -0.40(-0.50%)
Mar 09, 2012 79.73 80.38 78.53 80.03 2,065,676 +0.70(+0.88%)
Mar 08, 2012 79.01 79.78 78.18 79.34 2,412,406 +1.19(+1.52%)
Mar 07, 2012 77.69 78.52 77.51 78.15 1,981,010 +0.88(+1.14%)
Mar 06, 2012 77.58 77.81 76.64 77.27 2,593,313 -1.46(-1.86%)
Mar 05, 2012 78.86 78.99 78.18 78.73 1,450,740 -0.30(-0.39%)
Mar 02, 2012 79.38 79.82 78.80 79.04 1,317,790 -0.30(-0.37%)
Mar 01, 2012 78.49 79.89 78.49 79.33 2,319,212 +0.98(+1.26%)
Feb 29, 2012 79.21 79.97 78.16 78.35 3,392,407 -0.86(-1.09%)
Feb 28, 2012 79.60 80.02 78.71 79.21 2,531,836 -0.33(-0.42%)
Feb 27, 2012 77.95 80.47 77.85 79.54 2,418,135 +0.98(+1.24%)
Feb 24, 2012 80.09 80.29 78.22 78.57 2,642,155 -1.51(-1.88%)
Feb 23, 2012 79.40 80.36 78.79 80.07 1,801,188 +1.06(+1.34%)
Feb 22, 2012 79.00 79.96 78.93 79.01 2,117,129 -0.23(-0.29%)
Feb 21, 2012 81.07 81.10 78.72 79.24 4,128,102 -1.72(-2.13%)
Feb 17, 2012 83.35 83.44 80.54 80.96 5,920,091 -1.75(-2.12%)
Feb 16, 2012 81.83 83.00 81.83 82.71 2,122,745 +0.74(+0.90%)
Feb 15, 2012 83.56 83.56 81.58 81.97 1,968,834 -1.22(-1.47%)
Feb 14, 2012 84.04 84.44 82.57 83.19 2,649,970 -1.25(-1.47%)
Feb 13, 2012 83.41 84.62 83.28 84.44 2,435,472 +1.49(+1.79%)
Feb 10, 2012 81.75 83.02 81.49 82.95 1,821,964 +0.41(+0.50%)
Feb 09, 2012 82.21 82.94 82.06 82.54 1,806,664 +0.28(+0.34%)
Feb 08, 2012 82.67 83.00 81.88 82.26 1,563,327 -0.21(-0.25%)
Feb 07, 2012 82.32 82.79 81.49 82.47 2,110,449 -0.46(-0.56%)
Feb 06, 2012 82.33 83.23 82.29 82.93 2,437,999 +0.62(+0.75%)
Feb 03, 2012 81.64 82.31 81.50 82.31 1,861,269 +1.52(+1.89%)
Feb 02, 2012 81.03 81.35 80.17 80.79 1,492,782 +0.08(+0.10%)
Feb 01, 2012 80.79 81.18 80.09 80.71 2,312,891 +1.05(+1.32%)
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%)
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.