Skip to main content

FedEx Corp (NY: FDX )

288.91 +1.03 (+0.36%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 64.21 64.76 63.87 64.67 1,949,839 +0.46(+0.72%)
Mar 30, 2004 63.85 64.32 63.06 64.21 1,709,973 +0.54(+0.85%)
Mar 29, 2004 62.82 64.31 62.62 63.67 2,512,779 +1.03(+1.65%)
Mar 26, 2004 62.47 63.15 62.15 62.63 1,825,490 -0.19(-0.30%)
Mar 25, 2004 61.52 62.86 61.41 62.82 2,226,079 +1.69(+2.76%)
Mar 24, 2004 61.61 61.75 60.69 61.14 2,052,688 -0.46(-0.75%)
Mar 23, 2004 61.48 62.01 61.18 61.60 1,996,092 +0.45(+0.73%)
Mar 22, 2004 61.34 61.72 61.01 61.15 1,899,402 -0.18(-0.29%)
Mar 19, 2004 61.52 62.00 61.32 61.34 1,793,298 -0.60(-0.97%)
Mar 18, 2004 61.65 62.17 61.21 61.94 2,676,641 +0.34(+0.54%)
Mar 17, 2004 59.16 62.35 59.16 61.60 6,841,636 +2.72(+4.62%)
Mar 16, 2004 58.51 58.94 57.99 58.88 2,310,334 +1.14(+1.98%)
Mar 15, 2004 58.28 58.28 57.65 57.74 1,560,754 -0.64(-1.09%)
Mar 12, 2004 57.31 58.48 57.26 58.38 1,735,772 +1.35(+2.37%)
Mar 11, 2004 56.96 58.17 56.69 57.02 2,412,835 +0.06(+0.11%)
Mar 10, 2004 58.93 58.93 56.79 56.96 2,710,576 -2.02(-3.43%)
Mar 09, 2004 59.34 59.65 58.70 58.99 1,392,708 -0.40(-0.68%)
Mar 08, 2004 59.73 60.15 59.34 59.39 1,005,367 -0.41(-0.69%)
Mar 05, 2004 58.73 59.92 58.68 59.80 1,627,926 +0.65(+1.09%)
Mar 04, 2004 59.59 59.59 58.83 59.16 1,160,629 -0.42(-0.71%)
Mar 03, 2004 59.69 59.89 59.05 59.58 1,159,002 -0.17(-0.29%)
Mar 02, 2004 59.54 59.98 59.36 59.75 1,505,785 +0.22(+0.38%)
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.