Skip to main content

FedEx Corp (NY: FDX )

288.68 +0.80 (+0.28%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 61.94 62.61 61.84 62.55 734,458 +0.83(+1.34%)
Nov 26, 2003 61.99 62.51 61.24 61.72 1,227,159 -0.12(-0.19%)
Nov 25, 2003 61.06 62.05 61.04 61.84 1,653,840 +0.55(+0.90%)
Nov 24, 2003 61.09 61.38 60.44 61.29 3,306,169 +0.65(+1.08%)
Nov 21, 2003 62.59 62.94 60.31 60.64 7,071,681 -3.38(-5.28%)
Nov 20, 2003 64.01 64.53 64.01 64.02 1,432,421 -0.42(-0.65%)
Nov 19, 2003 64.55 64.79 64.16 64.44 1,404,177 -0.12(-0.19%)
Nov 18, 2003 65.46 65.65 64.55 64.56 1,237,968 -0.83(-1.28%)
Nov 17, 2003 65.77 66.16 65.17 65.40 1,911,174 -0.77(-1.16%)
Nov 14, 2003 66.27 66.58 65.73 66.16 1,252,032 -0.15(-0.23%)
Nov 13, 2003 65.55 66.41 65.30 66.32 1,394,646 +0.60(+0.92%)
Nov 12, 2003 65.56 65.75 65.12 65.71 1,538,772 +0.28(+0.42%)
Nov 11, 2003 65.88 66.09 65.39 65.44 1,027,010 -0.53(-0.81%)
Nov 10, 2003 66.29 66.59 65.87 65.97 1,124,992 -0.19(-0.29%)
Nov 07, 2003 66.55 67.15 66.25 66.16 1,319,794 -0.22(-0.34%)
Nov 06, 2003 65.29 66.72 65.07 66.39 1,239,014 +1.02(+1.57%)
Nov 05, 2003 65.62 65.65 64.87 65.36 1,207,748 -0.03(-0.05%)
Nov 04, 2003 65.62 65.62 65.37 65.40 1,457,807 -0.22(-0.34%)
Nov 03, 2003 65.24 65.88 65.05 65.62 1,857,382 +0.44(+0.67%)
Oct 31, 2003 63.71 65.09 63.60 65.18 3,369,050 +1.47(+2.31%)
Oct 30, 2003 63.41 63.66 63.41 63.71 1,449,275 +0.87(+1.38%)
Oct 29, 2003 62.81 62.90 62.29 62.84 1,053,975 -0.11(-0.18%)
Oct 28, 2003 62.38 62.95 61.92 62.95 1,601,304 +1.01(+1.62%)
Oct 27, 2003 62.64 63.32 61.79 61.95 1,584,567 -0.48(-0.77%)
Oct 24, 2003 62.08 62.43 61.64 62.43 1,394,763 +0.35(+0.57%)
Oct 23, 2003 62.02 62.25 61.56 62.08 1,662,325 -0.03(-0.06%)
Oct 22, 2003 62.29 62.32 61.80 62.11 1,457,178 -0.35(-0.56%)
Oct 21, 2003 62.29 62.52 61.98 62.46 2,879,488 +0.01(+0.01%)
Oct 20, 2003 62.72 62.72 62.01 62.45 1,645,123 -0.31(-0.49%)
Oct 17, 2003 63.66 63.66 62.45 62.76 1,706,027 -0.78(-1.23%)
Oct 16, 2003 62.89 63.66 62.88 63.55 1,842,017 +0.51(+0.81%)
Oct 15, 2003 63.58 63.67 62.57 63.04 2,297,058 -0.33(-0.52%)
Oct 14, 2003 61.38 63.44 61.26 63.37 4,755,212 +1.98(+3.22%)
Oct 13, 2003 59.97 61.51 59.83 61.39 4,639,214 +2.40(+4.07%)
Oct 10, 2003 59.27 59.36 58.62 58.99 1,259,935 -0.21(-0.35%)
Oct 09, 2003 58.63 59.80 58.63 59.19 1,991,605 +1.04(+1.79%)
Oct 08, 2003 57.96 58.27 57.92 58.15 868,937 +0.19(+0.33%)
Oct 07, 2003 58.12 58.13 57.52 57.96 1,404,293 -0.37(-0.63%)
Oct 06, 2003 57.70 58.50 57.64 58.33 1,226,577 +0.77(+1.33%)
Oct 03, 2003 56.96 58.05 56.96 57.57 1,935,466 +1.26(+2.25%)
Oct 02, 2003 56.18 56.57 55.65 56.30 1,338,623 -0.28(-0.49%)
Oct 01, 2003 55.82 56.66 55.50 56.58 1,451,018 +1.14(+2.06%)
Sep 30, 2003 55.77 56.08 54.98 55.43 1,428,702 -0.34(-0.60%)
Sep 29, 2003 54.97 55.98 54.85 55.77 1,013,992 +0.89(+1.61%)
Sep 26, 2003 55.38 55.44 54.80 54.88 1,679,643 -0.44(-0.79%)
Sep 25, 2003 56.09 56.38 55.32 55.32 1,596,190 -0.77(-1.37%)
Sep 24, 2003 57.31 57.33 56.06 56.09 1,343,156 -1.30(-2.26%)
Sep 23, 2003 56.78 57.70 56.72 57.39 1,173,925 +0.61(+1.08%)
Sep 22, 2003 57.00 57.13 56.58 56.78 1,216,930 -0.22(-0.39%)
Sep 19, 2003 58.16 58.38 56.89 57.00 4,277,157 -2.02(-3.43%)
Sep 18, 2003 57.22 59.36 57.11 59.02 2,550,440 +1.80(+3.14%)
Sep 17, 2003 56.85 57.34 55.93 57.22 2,654,234 +0.37(+0.65%)
Sep 16, 2003 56.03 56.92 56.03 56.85 1,438,465 +0.95(+1.69%)
Sep 15, 2003 56.26 56.43 55.64 55.91 1,999,276 -0.22(-0.40%)
Sep 12, 2003 55.99 56.22 55.32 56.13 1,337,810 -0.02(-0.03%)
Sep 11, 2003 56.03 56.47 55.50 56.15 1,554,812 +0.12(+0.22%)
Sep 10, 2003 56.54 56.71 55.92 56.03 1,727,065 -0.55(-0.97%)
Sep 09, 2003 56.83 56.96 56.58 56.58 1,457,411 -0.69(-1.20%)
Sep 08, 2003 57.49 57.84 56.85 57.27 1,833,416 -0.10(-0.18%)
Sep 05, 2003 57.25 57.82 57.06 57.37 1,169,392 -0.49(-0.85%)
Sep 04, 2003 58.47 58.47 57.54 57.86 1,388,835 -0.60(-1.03%)
Sep 03, 2003 58.75 58.75 57.96 58.46 2,133,522 -0.29(-0.50%)
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.