Skip to main content

FedEx Corp (NY: FDX )

288.49 +0.61 (+0.21%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 51.26 51.72 50.76 51.52 2,434,210 +0.23(+0.45%)
Apr 29, 2003 51.54 51.61 50.92 51.29 1,962,547 -0.28(-0.53%)
Apr 28, 2003 50.50 51.62 50.44 51.56 1,810,402 +0.98(+1.94%)
Apr 25, 2003 50.85 51.00 50.25 50.58 1,580,266 -0.42(-0.83%)
Apr 24, 2003 50.03 51.19 49.89 51.00 2,439,789 +0.55(+1.09%)
Apr 23, 2003 50.93 50.96 49.97 50.45 1,772,627 +0.08(+0.15%)
Apr 22, 2003 49.50 50.50 49.47 50.37 2,986,768 +0.88(+1.77%)
Apr 21, 2003 50.68 50.68 49.29 49.50 2,504,180 -1.18(-2.33%)
Apr 17, 2003 49.99 50.68 49.73 50.68 1,858,521 +0.62(+1.24%)
Apr 16, 2003 51.09 51.54 49.99 50.06 3,466,567 -1.09(-2.14%)
Apr 15, 2003 50.14 51.22 49.43 51.15 2,949,575 +1.01(+2.01%)
Apr 14, 2003 49.69 50.16 49.61 50.14 2,051,463 +0.71(+1.43%)
Apr 11, 2003 49.13 49.89 48.64 49.44 2,622,619 +1.08(+2.22%)
Apr 10, 2003 48.17 48.47 47.73 48.36 1,922,448 +0.20(+0.41%)
Apr 09, 2003 48.18 48.83 47.77 48.16 2,395,970 +0.32(+0.67%)
Apr 08, 2003 48.08 48.70 47.42 47.84 1,589,797 -0.44(-0.91%)
Apr 07, 2003 48.95 49.32 48.27 48.28 2,047,628 +0.23(+0.48%)
Apr 04, 2003 48.26 48.52 47.73 48.05 1,469,499 -0.20(-0.41%)
Apr 03, 2003 49.34 49.34 48.22 48.25 2,341,109 -0.73(-1.49%)
Apr 02, 2003 47.54 49.19 47.54 48.98 3,105,091 +1.45(+3.04%)
Apr 01, 2003 47.41 47.90 46.80 47.53 1,489,490 +0.15(+0.33%)
Mar 31, 2003 47.97 48.05 47.16 47.38 1,796,106 -1.23(-2.53%)
Mar 28, 2003 48.31 48.75 47.67 48.61 1,526,684 -0.13(-0.26%)
Mar 27, 2003 47.84 48.84 47.84 48.74 1,953,365 +0.39(+0.80%)
Mar 26, 2003 48.08 48.77 47.89 48.35 1,610,718 +0.28(+0.57%)
Mar 25, 2003 47.66 48.55 47.56 48.08 1,991,721 +0.36(+0.76%)
Mar 24, 2003 48.48 48.52 47.32 47.72 2,351,454 -1.55(-3.14%)
Mar 21, 2003 49.17 49.43 48.61 49.26 2,511,270 +0.40(+0.81%)
Mar 20, 2003 47.47 49.34 47.47 48.87 4,685,822 +1.39(+2.94%)
Mar 19, 2003 45.43 47.51 45.34 47.47 4,613,178 +3.01(+6.77%)
Mar 18, 2003 44.65 44.70 44.02 44.46 1,810,169 +0.23(+0.53%)
Mar 17, 2003 42.85 44.23 42.60 44.23 2,569,269 +1.39(+3.23%)
Mar 14, 2003 42.80 43.09 41.83 42.85 2,218,254 -0.19(-0.44%)
Mar 13, 2003 42.03 43.08 41.73 43.04 3,677,292 +0.88(+2.08%)
Mar 12, 2003 42.66 42.93 41.45 42.16 2,456,526 -0.58(-1.35%)
Mar 11, 2003 42.79 43.29 42.63 42.73 1,297,594 +0.05(+0.12%)
Mar 10, 2003 43.45 43.66 42.64 42.68 1,334,439 -1.06(-2.42%)
Mar 07, 2003 43.45 43.89 43.41 43.74 2,210,815 -0.16(-0.37%)
Mar 06, 2003 44.21 44.31 43.66 43.90 1,751,125 -0.35(-0.80%)
Mar 05, 2003 44.53 44.54 43.74 44.26 1,709,979 -0.28(-0.62%)
Mar 04, 2003 45.04 45.05 44.49 44.53 1,609,440 -0.51(-1.13%)
Mar 03, 2003 45.15 45.53 45.01 45.04 2,503,599 +0.82(+1.85%)
Feb 28, 2003 43.28 44.51 43.26 44.22 1,963,128 +0.91(+2.11%)
Feb 27, 2003 43.20 43.96 42.99 43.31 1,477,983 +0.12(+0.28%)
Feb 26, 2003 42.89 43.79 42.79 43.19 2,140,845 +0.30(+0.70%)
Feb 25, 2003 42.37 43.00 41.04 42.89 2,569,734 +0.35(+0.83%)
Feb 24, 2003 43.84 43.84 42.33 42.54 1,620,017 -1.60(-3.63%)
Feb 21, 2003 43.88 44.39 43.41 44.14 1,585,845 +0.30(+0.69%)
Feb 20, 2003 44.48 44.48 43.74 43.84 1,225,880 -0.65(-1.45%)
Feb 19, 2003 44.91 44.91 44.33 44.48 932,747 -0.40(-0.88%)
Feb 18, 2003 44.65 45.21 44.65 44.88 1,158,931 +0.40(+0.89%)
Feb 14, 2003 43.36 44.48 43.36 44.48 1,501,346 +1.08(+2.48%)
Feb 13, 2003 43.75 43.84 42.93 43.41 1,416,033 -0.36(-0.83%)
Feb 12, 2003 44.35 44.58 43.45 43.77 1,231,692 -0.58(-1.30%)
Feb 11, 2003 44.79 45.04 44.17 44.34 969,476 -0.34(-0.75%)
Feb 10, 2003 44.57 44.83 43.90 44.68 1,199,728 -0.16(-0.36%)
Feb 07, 2003 45.69 45.73 44.59 44.84 1,180,202 -0.48(-1.06%)
Feb 06, 2003 44.82 45.58 44.82 45.32 1,218,441 +0.28(+0.63%)
Feb 05, 2003 44.69 45.77 44.33 45.04 1,259,238 +0.28(+0.61%)
Feb 04, 2003 45.58 45.58 44.32 44.76 1,375,585 -0.81(-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.