Skip to main content

FedEx Corp (NY: FDX )

254.64 -45.75 (-15.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 50.43 50.88 49.94 50.68 2,474,389 +0.23(+0.45%)
Apr 29, 2003 50.70 50.77 50.10 50.45 1,994,941 -0.27(-0.53%)
Apr 28, 2003 49.68 50.78 49.62 50.72 1,840,285 +0.96(+1.94%)
Apr 25, 2003 50.02 50.17 49.43 49.76 1,606,350 -0.41(-0.83%)
Apr 24, 2003 49.22 50.36 49.08 50.17 2,480,060 +0.54(+1.09%)
Apr 23, 2003 50.11 50.13 49.16 49.63 1,801,886 +0.08(+0.15%)
Apr 22, 2003 48.69 49.68 48.67 49.56 3,036,068 +0.86(+1.77%)
Apr 21, 2003 49.85 49.85 48.49 48.69 2,545,514 -1.16(-2.33%)
Apr 17, 2003 49.18 49.85 48.92 49.85 1,889,198 +0.61(+1.24%)
Apr 16, 2003 50.26 50.70 49.18 49.24 3,523,786 -1.07(-2.14%)
Apr 15, 2003 49.33 50.39 48.63 50.32 2,998,260 +0.99(+2.01%)
Apr 14, 2003 48.88 49.34 48.80 49.33 2,085,325 +0.69(+1.43%)
Apr 11, 2003 48.33 49.08 47.85 48.63 2,665,908 +1.06(+2.22%)
Apr 10, 2003 47.39 47.69 46.96 47.58 1,954,180 +0.19(+0.41%)
Apr 09, 2003 47.40 48.04 46.99 47.38 2,435,518 +0.31(+0.67%)
Apr 08, 2003 47.30 47.91 46.65 47.07 1,616,038 -0.43(-0.91%)
Apr 07, 2003 48.16 48.52 47.49 47.50 2,081,426 +0.23(+0.48%)
Apr 04, 2003 47.47 47.74 46.96 47.27 1,493,754 -0.19(-0.41%)
Apr 03, 2003 48.54 48.54 47.44 47.47 2,379,752 -0.72(-1.49%)
Apr 02, 2003 46.77 48.39 46.77 48.19 3,156,344 +1.42(+3.04%)
Apr 01, 2003 46.64 47.13 46.04 46.76 1,514,076 +0.15(+0.33%)
Mar 31, 2003 47.19 47.27 46.40 46.61 1,825,752 -1.21(-2.53%)
Mar 28, 2003 47.52 47.96 46.90 47.82 1,551,883 -0.13(-0.26%)
Mar 27, 2003 47.06 48.05 47.06 47.95 1,985,607 +0.38(+0.80%)
Mar 26, 2003 47.30 47.97 47.11 47.57 1,637,305 +0.27(+0.57%)
Mar 25, 2003 46.89 47.76 46.79 47.30 2,024,597 +0.36(+0.76%)
Mar 24, 2003 47.69 47.74 46.55 46.94 2,390,267 -1.52(-3.14%)
Mar 21, 2003 48.37 48.63 47.82 48.46 2,552,722 +0.39(+0.81%)
Mar 20, 2003 46.70 48.54 46.70 48.08 4,763,167 +1.37(+2.94%)
Mar 19, 2003 44.69 46.74 44.60 46.70 4,689,324 +2.96(+6.77%)
Mar 18, 2003 43.93 43.98 43.31 43.74 1,840,048 +0.23(+0.53%)
Mar 17, 2003 42.15 43.51 41.90 43.51 2,611,678 +1.36(+3.23%)
Mar 14, 2003 42.11 42.39 41.15 42.15 2,254,869 -0.19(-0.44%)
Mar 13, 2003 41.35 42.38 41.05 42.34 3,737,990 +0.86(+2.08%)
Mar 12, 2003 41.96 42.23 40.78 41.47 2,497,073 -0.57(-1.35%)
Mar 11, 2003 42.09 42.59 41.94 42.04 1,319,012 +0.05(+0.12%)
Mar 10, 2003 42.74 42.95 41.95 41.99 1,356,465 -1.04(-2.42%)
Mar 07, 2003 42.74 43.17 42.71 43.03 2,247,307 -0.16(-0.37%)
Mar 06, 2003 43.50 43.59 42.95 43.19 1,780,029 -0.35(-0.80%)
Mar 05, 2003 43.81 43.82 43.03 43.54 1,738,204 -0.27(-0.62%)
Mar 04, 2003 44.31 44.32 43.77 43.81 1,636,005 -0.50(-1.13%)
Mar 03, 2003 44.42 44.79 44.28 44.31 2,544,924 +0.80(+1.85%)
Feb 28, 2003 42.57 43.78 42.56 43.50 1,995,532 +0.90(+2.11%)
Feb 27, 2003 42.50 43.25 42.29 42.61 1,502,379 +0.12(+0.28%)
Feb 26, 2003 42.19 43.08 42.10 42.49 2,176,181 +0.30(+0.70%)
Feb 25, 2003 41.68 42.30 40.37 42.19 2,612,150 +0.35(+0.83%)
Feb 24, 2003 43.12 43.13 41.64 41.85 1,646,757 -1.57(-3.63%)
Feb 21, 2003 43.17 43.67 42.70 43.42 1,612,021 +0.30(+0.69%)
Feb 20, 2003 43.76 43.76 43.03 43.12 1,246,114 -0.63(-1.45%)
Feb 19, 2003 44.18 44.18 43.61 43.76 948,143 -0.39(-0.88%)
Feb 18, 2003 43.93 44.48 43.93 44.15 1,178,061 +0.39(+0.89%)
Feb 14, 2003 42.66 43.76 42.66 43.76 1,526,127 +1.06(+2.48%)
Feb 13, 2003 43.04 43.12 42.23 42.70 1,439,406 -0.36(-0.83%)
Feb 12, 2003 43.63 43.85 42.74 43.06 1,252,022 -0.57(-1.30%)
Feb 11, 2003 44.06 44.31 43.45 43.62 985,478 -0.33(-0.75%)
Feb 10, 2003 43.84 44.11 43.18 43.95 1,219,531 -0.16(-0.36%)
Feb 07, 2003 44.94 44.99 43.87 44.11 1,199,682 -0.47(-1.06%)
Feb 06, 2003 44.10 44.84 44.10 44.59 1,238,553 +0.28(+0.63%)
Feb 05, 2003 43.96 45.03 43.61 44.31 1,280,023 +0.27(+0.62%)
Feb 04, 2003 44.84 44.84 43.60 44.04 1,398,290 -0.80(-1.77%)
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.