FedEx Corp (NY: FDX )

228.86 +1.14 (+0.50%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 55.75 55.85 54.82 55.07 1,545,300 -1.43(-2.53%)
Mar 28, 2003 56.15 56.66 55.41 56.50 1,313,500 -0.15(-0.26%)
Mar 27, 2003 55.60 56.77 55.60 56.65 1,680,600 +0.45(+0.80%)
Mar 26, 2003 55.88 56.68 55.66 56.20 1,385,800 +0.32(+0.57%)
Mar 25, 2003 55.40 56.43 55.28 55.88 1,713,600 +0.42(+0.76%)
Mar 24, 2003 56.35 56.40 55.00 55.46 2,023,100 -1.80(-3.14%)
Mar 21, 2003 57.15 57.45 56.50 57.26 2,160,600 +0.46(+0.81%)
Mar 20, 2003 55.18 57.35 55.18 56.80 4,031,500 +1.62(+2.94%)
Mar 19, 2003 52.80 55.22 52.70 55.18 3,969,000 +3.50(+6.77%)
Mar 18, 2003 51.90 51.96 51.17 51.68 1,557,400 +0.27(+0.53%)
Mar 17, 2003 49.80 51.41 49.51 51.41 2,210,500 +1.61(+3.23%)
Mar 14, 2003 49.75 50.08 48.62 49.80 1,908,500 -0.22(-0.44%)
Mar 13, 2003 48.85 50.07 48.50 50.02 3,163,800 +1.02(+2.08%)
Mar 12, 2003 49.58 49.90 48.18 49.00 2,113,500 -0.67(-1.35%)
Mar 11, 2003 49.73 50.32 49.55 49.67 1,116,400 +0.06(+0.12%)
Mar 10, 2003 50.50 50.75 49.56 49.61 1,148,100 -1.23(-2.42%)
Mar 07, 2003 50.50 51.01 50.46 50.84 1,902,100 -0.19(-0.37%)
Mar 06, 2003 51.39 51.50 50.75 51.03 1,506,600 -0.41(-0.80%)
Mar 05, 2003 51.76 51.77 50.84 51.44 1,471,200 -0.32(-0.62%)
Mar 04, 2003 52.35 52.36 51.71 51.76 1,384,700 -0.59(-1.13%)
Mar 03, 2003 52.48 52.92 52.32 52.35 2,154,000 +0.95(+1.85%)
Feb 28, 2003 50.30 51.73 50.28 51.40 1,689,000 +1.06(+2.11%)
Feb 27, 2003 50.21 51.10 49.97 50.34 1,271,600 +0.14(+0.28%)
Feb 26, 2003 49.85 50.90 49.74 50.20 1,841,900 +0.35(+0.70%)
Feb 25, 2003 49.25 49.98 47.70 49.85 2,210,900 +0.41(+0.83%)
Feb 24, 2003 50.95 50.96 49.20 49.44 1,393,800 -1.86(-3.63%)
Feb 21, 2003 51.00 51.60 50.45 51.30 1,364,400 +0.35(+0.69%)
Feb 20, 2003 51.70 51.70 50.84 50.95 1,054,700 -0.75(-1.45%)
Feb 19, 2003 52.20 52.20 51.53 51.70 802,500 -0.46(-0.88%)
Feb 18, 2003 51.90 52.55 51.90 52.16 997,100 +0.46(+0.89%)
Feb 14, 2003 50.40 51.70 50.40 51.70 1,291,700 +1.25(+2.48%)
Feb 13, 2003 50.85 50.95 49.90 50.45 1,218,300 -0.42(-0.83%)
Feb 12, 2003 51.55 51.81 50.50 50.87 1,059,700 -0.67(-1.30%)
Feb 11, 2003 52.06 52.35 51.34 51.54 834,100 -0.39(-0.75%)
Feb 10, 2003 51.80 52.11 51.02 51.93 1,032,200 -0.19(-0.36%)
Feb 07, 2003 53.10 53.15 51.83 52.12 1,015,400 -0.56(-1.06%)
Feb 06, 2003 52.10 52.98 52.10 52.68 1,048,300 +0.33(+0.63%)
Feb 05, 2003 51.94 53.20 51.53 52.35 1,083,400 +0.32(+0.62%)
Feb 04, 2003 52.98 52.98 51.51 52.03 1,183,500 -0.94(-1.77%)
Feb 03, 2003 52.59 53.33 52.55 52.97 1,244,500 +0.37(+0.70%)
Jan 31, 2003 51.89 53.00 51.66 52.60 1,099,600 +0.71(+1.37%)
Jan 30, 2003 52.40 52.68 51.88 51.89 1,191,700 -0.41(-0.78%)
Jan 29, 2003 52.20 52.95 51.40 52.30 1,658,400 -0.35(-0.66%)
Jan 28, 2003 51.90 52.96 51.65 52.65 2,414,400 +1.00(+1.94%)
Jan 27, 2003 51.35 52.49 51.25 51.65 2,427,400 +0.85(+1.67%)
Jan 24, 2003 52.10 52.53 50.66 50.80 1,664,500 -1.72(-3.27%)
Jan 23, 2003 52.80 52.98 51.50 52.52 2,306,500 -0.03(-0.06%)
Jan 22, 2003 54.05 54.63 52.55 52.55 1,947,300 -1.93(-3.54%)
Jan 21, 2003 55.80 56.24 54.35 54.48 1,260,400 -1.07(-1.93%)
Jan 17, 2003 55.60 55.84 55.15 55.55 1,120,600 -0.56(-1.00%)
Jan 16, 2003 56.43 56.78 55.76 56.11 1,792,400 -0.52(-0.92%)
Jan 15, 2003 57.65 57.65 56.46 56.63 1,407,600 -0.63(-1.10%)
Jan 14, 2003 57.05 57.60 56.85 57.26 1,144,000 -0.31(-0.54%)
Jan 13, 2003 57.60 57.85 57.10 57.57 1,477,200 +0.22(+0.38%)
Jan 10, 2003 57.66 57.66 56.84 57.35 1,855,600 -0.31(-0.54%)
Jan 09, 2003 57.76 58.10 57.38 57.66 1,414,600 +0.11(+0.19%)
Jan 08, 2003 57.95 57.99 57.40 57.55 1,520,700 -0.40(-0.69%)
Jan 07, 2003 58.00 58.30 57.84 57.95 2,603,200 -0.23(-0.40%)
Jan 06, 2003 56.50 58.60 56.35 58.18 2,995,500 +2.68(+4.83%)
Jan 03, 2003 55.30 55.62 55.03 55.50 877,800 -0.06(-0.11%)
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.