Skip to main content

FedEx Corp (NY: FDX )

289.12 +1.24 (+0.43%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 43.41 43.41 41.31 43.08 3,958,802 -0.33(-0.75%)
Sep 27, 2002 44.63 45.00 43.25 43.41 2,640,518 -1.29(-2.89%)
Sep 26, 2002 42.72 44.82 42.67 44.70 3,000,832 +2.19(+5.16%)
Sep 25, 2002 41.81 42.72 41.29 42.50 1,655,467 +1.55(+3.78%)
Sep 24, 2002 41.34 41.94 40.87 40.95 1,996,022 -1.03(-2.46%)
Sep 23, 2002 41.08 42.37 40.70 41.99 2,100,396 +0.90(+2.20%)
Sep 20, 2002 41.47 42.06 40.57 41.08 3,067,200 -0.01(-0.02%)
Sep 19, 2002 38.72 41.81 38.67 41.09 7,285,544 +4.27(+11.59%)
Sep 18, 2002 37.94 38.24 36.78 36.82 2,619,481 -1.38(-3.60%)
Sep 17, 2002 38.63 39.02 37.88 38.20 2,028,799 +0.37(+0.98%)
Sep 16, 2002 38.42 38.42 37.38 37.83 1,433,002 -0.46(-1.19%)
Sep 13, 2002 38.67 38.67 37.92 38.29 2,917,960 -0.56(-1.44%)
Sep 12, 2002 39.56 39.58 38.74 38.85 1,407,780 -0.73(-1.85%)
Sep 11, 2002 40.01 40.22 39.51 39.58 880,211 +0.00(+0.00%)
Sep 10, 2002 39.92 40.22 39.40 39.58 1,465,663 -0.34(-0.86%)
Sep 09, 2002 39.95 40.01 38.63 39.92 3,160,765 -0.09(-0.24%)
Sep 06, 2002 39.79 40.31 39.66 40.02 1,662,906 +0.59(+1.48%)
Sep 05, 2002 40.22 40.35 39.21 39.43 1,877,002 -1.44(-3.52%)
Sep 04, 2002 39.82 40.91 39.64 40.87 1,240,641 +1.26(+3.19%)
Sep 03, 2002 40.39 40.61 39.49 39.60 1,868,633 -1.14(-2.79%)
Aug 30, 2002 40.61 41.19 40.41 40.74 849,410 +0.20(+0.49%)
Aug 29, 2002 40.22 40.89 40.06 40.54 965,757 -0.26(-0.63%)
Aug 28, 2002 41.26 41.32 40.48 40.80 1,083,963 -0.68(-1.64%)
Aug 27, 2002 41.81 42.59 41.21 41.48 1,125,108 +0.14(+0.33%)
Aug 26, 2002 41.73 41.77 40.53 41.34 1,485,771 -0.49(-1.17%)
Aug 23, 2002 43.01 43.22 41.64 41.83 786,297 -1.17(-2.72%)
Aug 22, 2002 42.16 43.19 42.03 43.00 3,649,629 +0.71(+1.69%)
Aug 21, 2002 42.01 42.40 41.69 42.29 1,656,862 +0.28(+0.66%)
Aug 20, 2002 42.16 42.57 41.64 42.01 1,204,494 -0.10(-0.25%)
Aug 16, 2002 41.13 42.67 40.97 42.11 1,628,269 +0.82(+1.98%)
Aug 15, 2002 41.80 42.40 41.21 41.30 1,897,110 -0.34(-0.81%)
Aug 14, 2002 40.44 41.79 39.88 41.63 1,405,107 +1.26(+3.13%)
Aug 13, 2002 40.52 41.55 40.26 40.37 1,287,017 -0.53(-1.30%)
Aug 12, 2002 41.34 41.38 40.44 40.90 1,410,802 +0.23(+0.57%)
Aug 07, 2002 41.21 41.26 39.49 40.67 1,730,436 +0.22(+0.53%)
Aug 06, 2002 39.40 41.30 39.36 40.45 2,179,084 +1.82(+4.72%)
Aug 05, 2002 39.49 39.89 38.57 38.63 1,803,079 -1.57(-3.90%)
Aug 02, 2002 41.89 41.89 39.44 40.20 2,262,770 -1.70(-4.07%)
Aug 01, 2002 42.98 43.02 41.68 41.90 2,001,484 -1.94(-4.42%)
Jul 31, 2002 42.24 43.84 42.06 43.84 2,676,666 +1.62(+3.83%)
Jul 30, 2002 41.94 42.90 41.77 42.22 2,483,840 -0.47(-1.11%)
Jul 29, 2002 41.04 42.74 41.00 42.69 2,038,562 +2.23(+5.51%)
Jul 26, 2002 40.21 40.48 39.40 40.46 1,221,115 +0.25(+0.62%)
Jul 25, 2002 39.53 40.78 38.72 40.21 2,750,937 +0.68(+1.72%)
Jul 24, 2002 38.29 39.71 37.61 39.53 4,806,818 -0.03(-0.09%)
Jul 23, 2002 39.71 40.86 38.94 39.57 3,672,992 -0.01(-0.02%)
Jul 22, 2002 41.60 43.45 39.20 39.58 5,740,612 -2.76(-6.52%)
Jul 19, 2002 43.23 43.45 41.97 42.34 4,534,839 -1.26(-2.88%)
Jul 17, 2002 44.48 44.82 42.94 43.59 2,116,669 +0.66(+1.54%)
Jul 12, 2002 43.41 44.27 42.58 42.93 1,760,307 -0.46(-1.07%)
Jul 11, 2002 44.52 44.78 43.23 43.40 2,981,189 -1.56(-3.46%)
Jul 10, 2002 45.86 46.12 44.92 44.95 2,485,932 -0.72(-1.58%)
Jul 09, 2002 45.53 45.68 45.53 45.68 1,251,451 +0.32(+0.70%)
Jul 08, 2002 45.60 45.60 45.36 45.36 1,668,485 -0.37(-0.81%)
Jul 05, 2002 45.60 45.77 45.34 45.73 588,590 +0.29(+0.64%)
Jul 04, 2002 44.74 45.66 44.74 45.44 1,683,827 +0.00(+0.00%)
Jul 03, 2002 44.74 45.66 44.74 45.44 1,683,827 +0.85(+1.91%)
Jul 02, 2002 44.91 45.20 44.44 44.58 2,253,472 -0.50(-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.