Skip to main content

FedEx Corp (NY: FDX )

288.61 +0.73 (+0.25%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 46.12 46.49 45.28 45.77 1,702,884 -0.51(-1.10%)
Oct 30, 2002 45.61 46.77 45.37 46.28 2,291,856 +1.02(+2.24%)
Oct 29, 2002 46.11 46.55 44.53 45.26 3,575,789 -0.97(-2.10%)
Oct 28, 2002 47.24 47.32 46.00 46.23 1,590,505 -0.28(-0.59%)
Oct 25, 2002 45.78 46.68 45.01 46.51 1,802,479 +1.09(+2.41%)
Oct 24, 2002 45.91 46.25 45.18 45.42 1,193,634 -0.49(-1.07%)
Oct 23, 2002 45.61 45.91 44.44 45.91 1,730,543 +0.09(+0.19%)
Oct 22, 2002 46.04 45.91 44.71 45.82 2,151,586 -0.22(-0.47%)
Oct 21, 2002 45.68 46.04 45.11 46.04 581,070 +0.14(+0.30%)
Oct 18, 2002 45.92 46.12 44.66 45.90 2,444,329 -0.35(-0.76%)
Oct 17, 2002 45.13 46.35 44.53 46.25 2,394,473 +1.12(+2.48%)
Oct 16, 2002 45.30 45.68 44.51 45.13 2,514,755 -1.09(-2.36%)
Oct 15, 2002 45.00 46.60 44.83 46.23 2,732,772 +2.01(+4.55%)
Oct 14, 2002 44.07 44.74 43.76 44.21 1,206,998 -0.07(-0.16%)
Oct 11, 2002 42.96 44.74 42.96 44.28 2,192,029 +1.33(+3.09%)
Oct 10, 2002 41.06 43.40 40.80 42.96 1,989,235 +1.85(+4.50%)
Oct 09, 2002 42.12 42.22 40.47 41.11 3,183,683 -1.11(-2.63%)
Oct 08, 2002 42.81 43.02 41.70 42.22 2,828,765 +0.01(+0.02%)
Oct 07, 2002 43.94 43.94 41.52 42.21 3,411,346 -1.73(-3.94%)
Oct 04, 2002 44.72 44.73 42.99 43.94 3,161,137 -0.83(-1.85%)
Oct 03, 2002 44.23 45.13 43.80 44.76 2,658,047 +0.75(+1.70%)
Oct 02, 2002 44.74 45.22 43.45 44.01 2,889,080 -1.10(-2.44%)
Oct 01, 2002 43.80 45.18 43.17 45.12 2,565,076 +2.03(+4.71%)
Sep 30, 2002 43.41 43.41 41.31 43.08 3,958,249 -0.33(-0.75%)
Sep 27, 2002 44.63 45.00 43.26 43.41 2,640,150 -1.29(-2.89%)
Sep 26, 2002 42.72 44.83 42.68 44.70 3,000,413 +2.19(+5.16%)
Sep 25, 2002 41.82 42.72 41.29 42.51 1,655,236 +1.55(+3.78%)
Sep 24, 2002 41.35 41.95 40.87 40.96 1,995,743 -1.03(-2.46%)
Sep 23, 2002 41.09 42.38 40.71 41.99 2,100,103 +0.90(+2.20%)
Sep 20, 2002 41.48 42.07 40.57 41.09 3,066,772 -0.01(-0.02%)
Sep 19, 2002 38.72 41.82 38.68 41.10 7,284,527 +4.27(+11.59%)
Sep 18, 2002 37.95 38.25 36.79 36.83 2,619,115 -1.38(-3.60%)
Sep 17, 2002 38.64 39.02 37.89 38.21 2,028,515 +0.37(+0.98%)
Sep 16, 2002 38.42 38.42 37.39 37.84 1,432,802 -0.46(-1.19%)
Sep 13, 2002 38.68 38.68 37.92 38.29 2,917,553 -0.56(-1.44%)
Sep 12, 2002 39.56 39.58 38.75 38.85 1,407,584 -0.73(-1.85%)
Sep 11, 2002 40.01 40.23 39.51 39.58 880,088 +0.00(+0.00%)
Sep 10, 2002 39.93 40.23 39.40 39.58 1,465,458 -0.34(-0.86%)
Sep 09, 2002 39.95 40.01 38.64 39.93 3,160,324 -0.09(-0.24%)
Sep 06, 2002 39.80 40.31 39.67 40.02 1,662,674 +0.59(+1.48%)
Sep 05, 2002 40.23 40.36 39.21 39.44 1,876,740 -1.44(-3.52%)
Sep 04, 2002 39.82 40.92 39.64 40.87 1,240,468 +1.26(+3.19%)
Sep 03, 2002 40.40 40.61 39.50 39.61 1,868,372 -1.14(-2.79%)
Aug 30, 2002 40.61 41.19 40.42 40.74 849,292 +0.20(+0.49%)
Aug 29, 2002 40.23 40.90 40.06 40.55 965,622 -0.26(-0.63%)
Aug 28, 2002 41.27 41.33 40.49 40.80 1,083,812 -0.68(-1.64%)
Aug 27, 2002 41.82 42.59 41.22 41.48 1,124,951 +0.14(+0.33%)
Aug 26, 2002 41.73 41.78 40.54 41.35 1,485,563 -0.49(-1.17%)
Aug 23, 2002 43.02 43.23 41.65 41.84 786,187 -1.17(-2.72%)
Aug 22, 2002 42.16 43.20 42.03 43.01 3,649,120 +0.71(+1.69%)
Aug 21, 2002 42.02 42.40 41.70 42.29 1,656,631 +0.28(+0.66%)
Aug 20, 2002 42.16 42.58 41.65 42.02 1,204,326 -0.10(-0.25%)
Aug 16, 2002 41.13 42.68 40.98 42.12 1,628,042 +0.82(+1.98%)
Aug 15, 2002 41.81 42.40 41.22 41.30 1,896,845 -0.34(-0.81%)
Aug 14, 2002 40.44 41.79 39.88 41.64 1,404,911 +1.26(+3.13%)
Aug 13, 2002 40.53 41.55 40.27 40.37 1,286,837 -0.53(-1.30%)
Aug 12, 2002 41.35 41.39 40.44 40.91 1,410,605 +0.23(+0.57%)
Aug 07, 2002 41.22 41.27 39.50 40.67 1,730,194 +0.22(+0.53%)
Aug 06, 2002 39.41 41.30 39.37 40.46 2,178,780 +1.82(+4.72%)
Aug 05, 2002 39.50 39.90 38.58 38.64 1,802,828 -1.57(-3.90%)
Aug 02, 2002 41.90 41.90 39.44 40.20 2,262,454 -1.70(-4.07%)
Aug 01, 2002 42.98 43.02 41.69 41.91 2,001,205 -1.94(-4.42%)
Jul 31, 2002 42.25 43.84 42.07 43.84 2,676,292 +1.62(+3.83%)
Jul 30, 2002 41.95 42.90 41.78 42.22 2,483,493 -0.47(-1.11%)
Jul 29, 2002 41.05 42.75 41.00 42.70 2,038,277 +2.23(+5.51%)
Jul 26, 2002 40.22 40.49 39.41 40.47 1,220,944 +0.25(+0.62%)
Jul 25, 2002 39.54 40.79 38.72 40.22 2,750,553 +0.68(+1.72%)
Jul 24, 2002 38.29 39.71 37.61 39.54 4,806,147 -0.03(-0.09%)
Jul 23, 2002 39.71 40.86 38.95 39.57 3,672,479 -0.01(-0.02%)
Jul 22, 2002 41.60 43.45 39.20 39.58 5,739,811 -2.76(-6.52%)
Jul 19, 2002 43.24 43.45 41.97 42.34 4,534,206 -1.26(-2.88%)
Jul 17, 2002 44.49 44.83 42.95 43.60 2,116,373 +0.66(+1.54%)
Jul 12, 2002 43.41 44.27 42.59 42.94 1,760,061 -0.46(-1.07%)
Jul 11, 2002 44.53 44.79 43.24 43.40 2,980,773 -1.56(-3.46%)
Jul 10, 2002 45.86 46.12 44.93 44.96 2,485,585 -0.72(-1.58%)
Jul 09, 2002 45.54 45.68 45.54 45.68 1,251,276 +0.32(+0.70%)
Jul 08, 2002 45.61 45.61 45.36 45.36 1,668,252 -0.37(-0.81%)
Jul 05, 2002 45.61 45.78 45.35 45.73 588,507 +0.29(+0.64%)
Jul 04, 2002 44.74 45.67 44.74 45.44 1,683,592 +0.00(+0.00%)
Jul 03, 2002 44.74 45.67 44.74 45.44 1,683,592 +0.85(+1.91%)
Jul 02, 2002 44.92 45.21 44.44 44.59 2,253,157 -0.50(-1.11%)
Jul 01, 2002 45.95 46.24 44.93 45.09 1,526,006 -0.86(-1.87%)
Jun 28, 2002 44.60 46.26 44.44 45.95 2,525,912 +1.57(+3.53%)
Jun 27, 2002 44.19 44.85 43.93 44.38 2,954,509 +1.14(+2.65%)
Jun 26, 2002 41.31 43.55 40.66 43.24 5,733,651 +1.94(+4.69%)
Jun 25, 2002 44.31 45.18 40.80 41.30 17,005,948 -7.22(-14.88%)
Jun 21, 2002 47.37 48.27 47.37 48.52 2,635,966 +0.95(+1.99%)
Jun 20, 2002 47.41 47.93 47.33 47.58 1,548,203 -0.09(-0.20%)
Jun 19, 2002 48.07 48.38 47.55 47.67 1,685,916 -0.48(-1.00%)
Jun 18, 2002 48.40 48.52 47.84 48.15 1,372,371 -0.57(-1.17%)
Jun 17, 2002 48.40 48.83 48.36 48.72 1,915,555 +0.47(+0.98%)
Jun 14, 2002 48.82 49.26 47.79 48.25 1,699,862 +0.15(+0.30%)
Jun 12, 2002 47.84 48.39 47.52 48.10 1,170,042 -0.09(-0.18%)
Jun 11, 2002 48.27 48.96 48.06 48.19 2,572,746 +0.47(+0.99%)
Jun 10, 2002 46.82 48.17 46.77 47.71 1,317,169 +0.96(+2.04%)
Jun 07, 2002 45.86 47.14 45.86 46.76 1,310,080 +0.32(+0.69%)
Jun 06, 2002 46.21 46.64 45.74 46.44 1,678,827 +0.66(+1.45%)
Jun 05, 2002 45.39 45.82 45.12 45.78 1,002,578 -0.65(-1.39%)
May 31, 2002 46.47 46.98 46.19 46.42 1,407,119 +1.59(+3.55%)
May 28, 2002 45.18 45.52 44.74 44.83 1,399,798 -0.74(-1.62%)
May 27, 2002 45.91 46.33 45.57 45.57 1,033,258 +0.00(+0.00%)
May 24, 2002 45.91 46.33 45.57 45.57 1,033,258 -0.89(-1.93%)
May 23, 2002 45.86 46.63 45.78 46.47 851,267 +0.51(+1.10%)
May 22, 2002 45.69 46.01 45.56 45.96 854,056 +0.18(+0.39%)
May 21, 2002 46.49 46.84 45.69 45.78 1,115,654 -0.80(-1.72%)
May 20, 2002 46.75 47.40 46.21 46.58 1,026,750 -0.17(-0.37%)
May 17, 2002 47.41 47.58 46.08 46.75 1,528,098 -0.13(-0.28%)
May 16, 2002 46.98 47.06 46.29 46.88 691,938 +0.05(+0.11%)
May 15, 2002 46.47 47.24 46.47 46.83 1,046,274 +0.62(+1.34%)
May 14, 2002 45.70 46.81 45.62 46.21 1,071,377 +0.65(+1.44%)
May 13, 2002 44.83 45.93 44.68 45.55 957,487 +1.17(+2.64%)
May 10, 2002 45.05 45.29 44.25 44.38 1,037,210 -0.62(-1.38%)
May 09, 2002 45.61 45.95 44.96 45.00 1,673,133 -0.40(-0.87%)
May 08, 2002 43.33 45.46 43.32 45.40 2,208,647 +2.45(+5.71%)
May 07, 2002 43.57 43.84 42.90 42.95 1,219,898 -0.63(-1.44%)
May 06, 2002 43.91 44.56 43.57 43.57 836,392 -0.73(-1.65%)
May 03, 2002 44.44 44.90 44.13 44.31 1,126,578 -0.13(-0.29%)
May 02, 2002 44.42 45.00 44.23 44.44 1,990,513 +0.28(+0.64%)
May 01, 2002 44.46 44.46 43.02 44.15 3,441,794 -0.31(-0.70%)
Apr 30, 2002 45.99 46.29 44.10 44.46 3,544,876 -1.84(-3.98%)
Apr 29, 2002 46.77 47.31 46.30 46.30 1,046,274 -0.46(-0.98%)
Apr 26, 2002 46.17 46.97 46.14 46.76 1,419,205 +0.54(+1.17%)
Apr 25, 2002 45.61 46.50 45.42 46.22 1,315,194 +0.62(+1.36%)
Apr 24, 2002 46.40 46.60 45.56 45.60 2,190,983 -0.80(-1.72%)
Apr 23, 2002 46.38 46.81 46.15 46.40 1,106,706 +0.07(+0.15%)
Apr 22, 2002 46.34 46.55 45.91 46.33 1,218,968 -0.22(-0.48%)
Apr 19, 2002 46.47 46.74 46.04 46.55 1,083,347 +0.64(+1.39%)
Apr 18, 2002 46.61 46.95 45.45 45.92 1,676,387 -0.91(-1.95%)
Apr 17, 2002 47.76 47.76 46.51 46.83 1,255,808 -1.10(-2.30%)
Apr 16, 2002 47.33 47.93 47.09 47.93 1,656,863 +1.33(+2.86%)
Apr 15, 2002 47.15 47.15 45.78 46.60 1,437,451 -0.73(-1.55%)
Apr 12, 2002 46.55 47.45 46.55 47.33 1,090,901 +0.90(+1.95%)
Apr 11, 2002 47.08 47.16 46.25 46.42 1,332,393 -0.65(-1.39%)
Apr 10, 2002 46.16 47.08 46.11 47.08 1,495,325 +1.03(+2.24%)
Apr 09, 2002 46.10 46.24 45.39 46.04 2,028,167 +0.34(+0.73%)
Apr 08, 2002 45.78 46.20 45.20 45.71 1,966,690 -1.10(-2.35%)
Apr 05, 2002 47.76 47.93 46.64 46.81 1,858,959 -0.84(-1.77%)
Apr 04, 2002 47.33 47.91 47.21 47.65 2,069,307 +0.33(+0.69%)
Apr 03, 2002 48.23 48.39 47.15 47.33 1,921,831 -0.79(-1.65%)
Apr 02, 2002 48.96 49.48 48.08 48.12 1,898,123 -1.29(-2.61%)
Apr 01, 2002 49.48 49.63 48.75 49.41 932,850 -0.59(-1.17%)
Mar 29, 2002 49.65 50.68 49.52 49.99 1,365,282 +0.00(+0.00%)
Mar 28, 2002 49.65 50.68 49.52 49.99 1,365,282 +0.03(+0.07%)
Mar 27, 2002 49.13 50.00 48.96 49.96 1,260,457 +0.48(+0.97%)
Mar 26, 2002 48.45 49.93 48.43 49.48 1,327,164 +0.83(+1.70%)
Mar 25, 2002 49.74 49.74 48.53 48.65 1,431,175 -0.88(-1.77%)
Mar 22, 2002 48.57 49.69 48.57 49.53 1,066,496 +0.48(+0.98%)
Mar 21, 2002 48.70 49.42 47.76 49.05 2,298,132 +0.17(+0.35%)
Mar 20, 2002 49.47 49.56 48.27 48.88 2,747,183 -0.80(-1.61%)
Mar 19, 2002 49.91 50.33 49.39 49.68 1,870,116 +0.03(+0.05%)
Mar 18, 2002 50.04 50.36 49.18 49.65 1,400,960 +0.22(+0.44%)
Mar 15, 2002 49.86 49.91 48.94 49.43 2,609,121 -0.43(-0.86%)
Mar 14, 2002 49.91 50.12 49.63 49.86 2,657,350 +0.15(+0.29%)
Mar 13, 2002 49.98 49.99 49.22 49.72 1,675,573 -0.27(-0.53%)
Mar 12, 2002 49.77 51.03 49.74 49.99 2,266,522 -0.79(-1.56%)
Mar 11, 2002 51.89 51.89 50.68 50.78 1,916,950 -1.11(-2.14%)
Mar 08, 2002 51.76 52.13 51.51 51.89 2,948,466 +0.60(+1.17%)
Mar 07, 2002 51.76 51.97 51.21 51.28 2,016,429 -0.34(-0.67%)
Mar 06, 2002 52.32 52.58 51.57 51.63 2,007,946 -0.77(-1.46%)
Mar 05, 2002 52.70 52.79 51.85 52.39 2,857,238 -0.28(-0.54%)
Mar 04, 2002 50.47 52.68 50.47 52.68 2,589,597 +2.38(+4.74%)
Mar 01, 2002 49.57 50.30 49.39 50.30 2,360,074 +0.51(+1.02%)
Feb 28, 2002 49.91 50.69 49.79 49.79 1,615,607 -0.22(-0.45%)
Feb 27, 2002 49.22 50.01 48.79 50.01 1,727,289 +0.80(+1.63%)
Feb 26, 2002 48.79 49.43 48.57 49.21 1,137,619 +0.68(+1.40%)
Feb 25, 2002 47.97 48.65 47.58 48.53 1,345,758 +1.08(+2.29%)
Feb 22, 2002 46.98 47.58 46.68 47.45 1,000,021 +0.38(+0.80%)
Feb 21, 2002 47.33 47.64 47.07 47.07 1,720,083 -0.45(-0.94%)
Feb 20, 2002 46.64 47.63 46.58 47.52 1,717,527 +1.05(+2.26%)
Feb 19, 2002 46.60 46.94 46.31 46.47 1,626,996 -0.83(-1.75%)
Feb 18, 2002 46.68 47.38 46.66 47.29 1,169,926 +0.00(+0.00%)
Feb 15, 2002 46.68 47.38 46.66 47.29 1,169,926 +0.22(+0.48%)
Feb 14, 2002 47.33 47.33 46.85 47.07 974,570 -0.26(-0.55%)
Feb 13, 2002 47.83 48.92 47.09 47.33 2,942,074 -0.28(-0.60%)
Feb 12, 2002 47.33 48.19 47.01 47.61 1,903,702 +0.17(+0.36%)
Feb 11, 2002 45.95 47.47 45.86 47.44 2,440,727 +1.49(+3.24%)
Feb 08, 2002 44.31 45.95 44.19 45.95 1,977,265 +1.39(+3.13%)
Feb 07, 2002 45.13 45.35 44.44 44.56 2,776,004 -1.27(-2.78%)
Feb 06, 2002 47.07 47.07 45.65 45.83 1,794,693 -1.07(-2.28%)
Feb 05, 2002 45.72 47.24 45.67 46.90 2,881,991 +1.18(+2.58%)
Feb 04, 2002 45.95 46.44 45.43 45.72 1,601,196 -0.36(-0.78%)
Feb 01, 2002 46.08 46.41 45.44 46.08 1,778,074 +0.00(+0.00%)
Jan 31, 2002 45.44 46.16 45.27 46.08 1,650,006 +0.34(+0.73%)
Jan 30, 2002 44.83 45.94 44.78 45.74 1,934,614 +0.59(+1.30%)
Jan 29, 2002 46.17 46.17 44.69 45.16 1,902,307 -1.01(-2.18%)
Jan 28, 2002 45.73 46.54 45.73 46.16 2,105,217 +0.44(+0.96%)
Jan 25, 2002 45.18 45.82 44.96 45.73 1,154,702 +0.55(+1.22%)
Jan 24, 2002 44.96 45.52 44.94 45.18 1,910,907 +0.22(+0.48%)
Jan 23, 2002 44.09 45.00 44.03 44.96 2,037,929 +1.08(+2.47%)
Jan 22, 2002 44.19 44.28 43.67 43.88 627,555 +0.15(+0.33%)
Jan 21, 2002 43.02 43.83 42.77 43.73 1,626,182 +0.00(+0.00%)
Jan 18, 2002 43.02 43.83 42.77 43.73 1,626,182 +0.53(+1.24%)
Jan 17, 2002 42.38 43.29 41.95 43.20 2,858,167 +1.29(+3.08%)
Jan 16, 2002 43.20 43.50 41.91 41.91 2,655,025 -1.11(-2.58%)
Jan 15, 2002 43.63 44.29 42.46 43.02 2,100,917 -0.62(-1.42%)
Jan 14, 2002 43.57 43.77 42.70 43.63 1,888,826 +0.26(+0.60%)
Jan 11, 2002 44.36 44.48 42.94 43.38 5,433,703 -2.23(-4.89%)
Jan 10, 2002 46.81 46.81 45.52 45.61 2,785,999 +0.96(+2.16%)
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.