FedEx Corp (NY: FDX )

178.54 -1.91 (-1.06%)
Streaming Delayed Price Updated: 10:01 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 44.84 44.84 42.67 44.50 3,831,925 -0.34(-0.75%)
Sep 27, 2002 46.10 46.49 44.68 44.84 2,555,892 -1.33(-2.89%)
Sep 26, 2002 44.13 46.31 44.09 46.18 2,904,658 +2.27(+5.16%)
Sep 25, 2002 43.20 44.13 42.66 43.91 1,602,410 +1.60(+3.78%)
Sep 24, 2002 42.71 43.33 42.22 42.31 1,932,051 -1.07(-2.46%)
Sep 23, 2002 42.44 43.78 42.05 43.38 2,033,080 +0.93(+2.20%)
Sep 20, 2002 42.84 43.46 41.91 42.44 2,968,898 -0.01(-0.02%)
Sep 19, 2002 40.00 43.20 39.95 42.45 7,052,048 +4.41(+11.59%)
Sep 18, 2002 39.20 39.51 38.00 38.04 2,535,528 -1.42(-3.60%)
Sep 17, 2002 39.91 40.31 39.14 39.46 1,963,777 +0.38(+0.98%)
Sep 16, 2002 39.69 39.69 38.62 39.08 1,387,076 -0.47(-1.19%)
Sep 13, 2002 39.95 39.95 39.17 39.55 2,824,441 -0.58(-1.44%)
Sep 12, 2002 40.87 40.89 40.02 40.13 1,362,662 -0.76(-1.85%)
Sep 11, 2002 41.33 41.55 40.82 40.89 852,001 +0.00(+0.00%)
Sep 10, 2002 41.24 41.55 40.70 40.89 1,418,690 -0.36(-0.86%)
Sep 09, 2002 41.27 41.33 39.91 41.24 3,059,465 -0.10(-0.24%)
Sep 06, 2002 41.11 41.64 40.98 41.34 1,609,611 +0.60(+1.48%)
Sep 05, 2002 41.55 41.69 40.50 40.74 1,816,845 -1.48(-3.52%)
Sep 04, 2002 41.14 42.26 40.95 42.22 1,200,880 +1.31(+3.19%)
Sep 03, 2002 41.73 41.95 40.80 40.91 1,808,745 -1.17(-2.79%)
Aug 30, 2002 41.95 42.55 41.75 42.09 822,187 +0.20(+0.49%)
Aug 29, 2002 41.55 42.25 41.38 41.88 934,805 -0.27(-0.63%)
Aug 28, 2002 42.63 42.69 41.82 42.15 1,049,223 -0.70(-1.64%)
Aug 27, 2002 43.20 44.00 42.58 42.85 1,089,049 +0.14(+0.33%)
Aug 26, 2002 43.11 43.15 41.87 42.71 1,438,153 -0.51(-1.17%)
Aug 23, 2002 44.43 44.66 43.02 43.22 761,097 -1.21(-2.72%)
Aug 22, 2002 43.55 44.62 43.42 44.42 3,532,661 +0.74(+1.69%)
Aug 21, 2002 43.40 43.80 43.07 43.69 1,603,761 +0.28(+0.66%)
Aug 20, 2002 43.55 43.98 43.02 43.40 1,165,890 -0.11(-0.25%)
Aug 16, 2002 42.49 44.09 42.33 43.51 1,576,084 +0.84(+1.98%)
Aug 15, 2002 43.19 43.80 42.58 42.66 1,836,309 -0.35(-0.81%)
Aug 14, 2002 41.78 43.17 41.20 43.01 1,360,074 +1.31(+3.13%)
Aug 13, 2002 41.86 42.92 41.60 41.70 1,245,769 -0.55(-1.30%)
Aug 12, 2002 42.71 42.75 41.78 42.26 1,365,587 +0.24(+0.57%)
Aug 07, 2002 42.58 42.63 40.80 42.02 1,674,976 +0.22(+0.53%)
Aug 06, 2002 40.71 42.66 40.66 41.79 2,109,246 +1.88(+4.72%)
Aug 05, 2002 40.80 41.22 39.85 39.91 1,745,292 -1.62(-3.90%)
Aug 02, 2002 43.28 43.28 40.74 41.53 2,190,250 -1.76(-4.07%)
Aug 01, 2002 44.40 44.44 43.06 43.29 1,937,338 -2.00(-4.42%)
Jul 31, 2002 43.64 45.29 43.46 45.29 2,590,881 +1.67(+3.83%)
Jul 30, 2002 43.33 44.32 43.15 43.62 2,404,235 -0.49(-1.11%)
Jul 29, 2002 42.40 44.16 42.35 44.10 1,973,227 +2.30(+5.51%)
Jul 26, 2002 41.54 41.82 40.71 41.80 1,181,979 +0.26(+0.62%)
Jul 25, 2002 40.84 42.13 40.00 41.54 2,662,772 +0.70(+1.72%)
Jul 24, 2002 39.55 41.02 38.85 40.84 4,652,763 -0.04(-0.09%)
Jul 23, 2002 41.02 42.21 40.23 40.88 3,555,275 -0.01(-0.02%)
Jul 22, 2002 42.98 44.89 40.50 40.89 5,556,629 -2.85(-6.52%)
Jul 19, 2002 44.66 44.89 43.36 43.74 4,389,501 -1.30(-2.88%)
Jul 17, 2002 45.95 46.31 44.36 45.04 2,048,831 +0.68(+1.54%)
Jul 12, 2002 44.84 45.73 43.99 44.35 1,703,890 -0.48(-1.07%)
Jul 11, 2002 46.00 46.26 44.66 44.83 2,885,644 -1.61(-3.46%)
Jul 10, 2002 47.38 47.64 46.41 46.44 2,406,260 -0.75(-1.58%)
Jul 09, 2002 47.04 47.19 47.04 47.19 1,211,343 +0.33(+0.70%)
Jul 08, 2002 47.11 47.11 46.86 46.86 1,615,011 -0.38(-0.81%)
Jul 05, 2002 47.11 47.29 46.84 47.24 569,726 +0.30(+0.64%)
Jul 04, 2002 46.22 47.17 46.22 46.94 1,629,862 +0.00(+0.00%)
Jul 03, 2002 46.22 47.17 46.22 46.94 1,629,862 +0.88(+1.91%)
Jul 02, 2002 46.40 46.70 45.91 46.06 2,181,250 -0.52(-1.11%)
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.