Skip to main content

FedEx Corp (NY: FDX )

289.31 +32.93 (+12.84%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 78.78 79.53 77.73 77.92 3,410,964 -0.86(-1.09%)
Feb 28, 2012 79.17 79.59 78.28 78.78 2,545,686 -0.33(-0.42%)
Feb 27, 2012 77.53 80.04 77.43 79.11 2,431,363 +0.97(+1.24%)
Feb 24, 2012 79.66 79.85 77.79 78.14 2,656,608 -1.50(-1.88%)
Feb 23, 2012 78.97 79.92 78.37 79.64 1,811,041 +1.06(+1.34%)
Feb 22, 2012 78.57 79.53 78.50 78.58 2,128,710 -0.23(-0.29%)
Feb 21, 2012 80.63 80.66 78.29 78.81 4,150,683 -1.71(-2.13%)
Feb 17, 2012 82.89 82.99 80.11 80.52 5,952,474 -1.74(-2.12%)
Feb 16, 2012 81.39 82.55 81.39 82.26 2,134,357 +0.74(+0.90%)
Feb 15, 2012 83.10 83.10 81.14 81.53 1,979,604 -1.21(-1.47%)
Feb 14, 2012 83.58 83.98 82.12 82.74 2,664,465 -1.24(-1.47%)
Feb 13, 2012 82.95 84.16 82.83 83.98 2,448,794 +1.48(+1.79%)
Feb 10, 2012 81.30 82.56 81.05 82.50 1,831,930 +0.41(+0.50%)
Feb 09, 2012 81.76 82.49 81.61 82.09 1,816,546 +0.28(+0.34%)
Feb 08, 2012 82.22 82.55 81.43 81.81 1,571,878 -0.21(-0.25%)
Feb 07, 2012 81.87 82.34 81.05 82.02 2,121,993 -0.46(-0.56%)
Feb 06, 2012 81.88 82.78 81.85 82.48 2,451,335 +0.61(+0.75%)
Feb 03, 2012 81.20 81.86 81.06 81.86 1,871,450 +1.52(+1.89%)
Feb 02, 2012 80.59 80.91 79.73 80.35 1,500,947 +0.08(+0.10%)
Feb 01, 2012 80.35 80.74 79.66 80.27 2,325,543 +1.05(+1.32%)
Jan 31, 2012 79.95 79.95 78.30 79.22 1,990,729 -0.58(-0.73%)
Jan 30, 2012 79.76 79.96 79.23 79.80 1,990,241 -0.68(-0.85%)
Jan 27, 2012 79.87 80.95 79.47 80.49 2,206,451 +0.18(+0.23%)
Jan 26, 2012 80.31 80.96 79.90 80.31 1,916,098 +0.13(+0.16%)
Jan 25, 2012 78.53 80.21 77.99 80.18 1,994,779 +1.56(+1.98%)
Jan 24, 2012 78.28 78.97 77.65 78.62 1,695,063 -0.23(-0.30%)
Jan 23, 2012 79.44 80.11 78.38 78.85 1,920,324 -0.44(-0.56%)
Jan 20, 2012 80.18 80.18 79.01 79.29 2,827,078 -1.27(-1.58%)
Jan 19, 2012 79.39 80.98 79.19 80.56 3,212,124 +1.65(+2.08%)
Jan 18, 2012 77.98 79.20 77.83 78.92 2,528,644 +1.00(+1.29%)
Jan 17, 2012 78.05 78.68 77.13 77.92 2,800,206 -0.34(-0.43%)
Jan 13, 2012 77.95 78.37 76.94 78.25 3,071,661 -0.71(-0.90%)
Jan 12, 2012 78.00 79.14 77.83 78.96 3,839,115 +1.24(+1.59%)
Jan 11, 2012 76.27 77.96 76.00 77.72 3,528,268 +1.08(+1.41%)
Jan 10, 2012 75.47 77.41 75.46 76.64 3,930,153 +2.30(+3.10%)
Jan 09, 2012 74.33 74.45 73.81 74.34 1,916,525 +0.31(+0.42%)
Jan 06, 2012 73.22 74.52 73.20 74.03 2,490,877 +1.21(+1.66%)
Jan 05, 2012 73.10 73.16 71.69 72.81 2,562,089 -0.75(-1.02%)
Jan 04, 2012 73.37 73.75 72.92 73.57 1,666,810 +1.26(+1.74%)
Dec 30, 2011 72.77 73.01 72.16 72.31 1,672,756 -0.69(-0.95%)
Dec 29, 2011 72.22 73.07 71.87 73.01 1,516,558 +1.16(+1.62%)
Dec 28, 2011 73.23 73.34 71.68 71.84 1,803,551 -1.50(-2.04%)
Dec 27, 2011 73.45 73.96 73.23 73.34 1,302,179 -0.19(-0.26%)
Dec 23, 2011 73.36 73.65 72.57 73.53 1,440,863 +0.59(+0.81%)
Dec 21, 2011 72.39 73.01 71.33 72.94 2,138,490 +0.37(+0.51%)
Dec 20, 2011 71.85 73.07 71.67 72.57 2,992,598 +2.13(+3.02%)
Dec 19, 2011 73.39 73.97 70.06 70.44 3,616,996 -3.07(-4.17%)
Dec 16, 2011 72.82 74.79 72.67 73.51 6,138,647 +1.23(+1.70%)
Dec 15, 2011 69.39 72.57 69.25 72.28 10,588,277 +5.35(+8.00%)
Dec 14, 2011 68.12 68.47 66.63 66.93 4,794,311 -1.45(-2.12%)
Dec 13, 2011 71.08 71.36 67.79 68.37 4,052,775 -2.31(-3.27%)
Dec 12, 2011 70.95 71.16 70.10 70.68 2,745,945 -1.39(-1.93%)
Dec 09, 2011 71.60 72.43 71.02 72.08 2,082,612 +0.78(+1.09%)
Dec 08, 2011 72.20 72.99 71.05 71.30 3,066,937 -1.49(-2.04%)
Dec 07, 2011 71.31 73.19 70.94 72.79 2,833,856 +1.31(+1.84%)
Dec 06, 2011 72.13 72.22 70.98 71.47 2,439,794 -0.46(-0.64%)
Dec 05, 2011 72.50 72.81 71.22 71.93 3,134,256 +0.92(+1.29%)
Dec 02, 2011 71.90 72.16 70.86 71.01 3,061,224 +0.10(+0.13%)
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.