Skip to main content

FedEx Corp (NY: FDX )

289.30 +1.42 (+0.49%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.