FedEx Corp (NY: FDX )

178.42 -2.03 (-1.12%)
Streaming Delayed Price Updated: 10:46 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 63.99 64.68 63.89 64.62 710,920 +0.85(+1.34%)
Nov 26, 2003 64.04 64.58 63.27 63.77 1,187,829 -0.12(-0.19%)
Nov 25, 2003 63.08 64.10 63.06 63.89 1,600,835 +0.57(+0.90%)
Nov 24, 2003 63.11 63.41 62.44 63.32 3,200,209 +0.68(+1.08%)
Nov 21, 2003 64.66 65.02 62.31 62.65 6,845,038 -3.49(-5.28%)
Nov 20, 2003 66.13 66.66 66.13 66.14 1,386,513 -0.44(-0.65%)
Nov 19, 2003 66.69 66.94 66.28 66.57 1,359,174 -0.12(-0.19%)
Nov 18, 2003 67.63 67.83 66.69 66.70 1,198,292 -0.86(-1.28%)
Nov 17, 2003 67.95 68.35 67.33 67.56 1,849,922 -0.79(-1.16%)
Nov 14, 2003 68.46 68.79 67.91 68.35 1,211,905 -0.16(-0.23%)
Nov 13, 2003 67.72 68.61 67.46 68.51 1,349,949 +0.62(+0.92%)
Nov 12, 2003 67.73 67.93 67.28 67.89 1,489,455 +0.28(+0.42%)
Nov 11, 2003 68.06 68.28 67.55 67.61 994,095 -0.55(-0.81%)
Nov 10, 2003 68.49 68.80 68.05 68.16 1,088,937 -0.20(-0.29%)
Nov 07, 2003 68.75 69.37 68.44 68.35 1,277,496 -0.23(-0.34%)
Nov 06, 2003 67.45 68.93 67.22 68.58 1,199,304 +1.06(+1.57%)
Nov 05, 2003 67.79 67.82 67.02 67.53 1,169,041 -0.04(-0.05%)
Nov 04, 2003 67.79 67.79 67.53 67.56 1,411,085 -0.23(-0.34%)
Nov 03, 2003 67.40 68.06 67.21 67.79 1,797,854 +0.45(+0.67%)
Oct 31, 2003 65.82 67.25 65.70 67.34 3,261,074 +1.52(+2.31%)
Oct 30, 2003 65.51 65.77 65.51 65.82 1,402,826 +0.90(+1.38%)
Oct 29, 2003 64.89 64.98 64.35 64.92 1,020,196 -0.12(-0.18%)
Oct 28, 2003 64.44 65.04 63.97 65.04 1,549,983 +1.04(+1.62%)
Oct 27, 2003 64.72 65.42 63.84 64.00 1,533,782 -0.50(-0.77%)
Oct 24, 2003 64.13 64.49 63.69 64.49 1,350,061 +0.36(+0.57%)
Oct 23, 2003 64.08 64.31 63.60 64.13 1,609,048 -0.04(-0.06%)
Oct 22, 2003 64.35 64.38 63.85 64.17 1,410,477 -0.36(-0.56%)
Oct 21, 2003 64.35 64.59 64.03 64.53 2,787,202 +0.01(+0.01%)
Oct 20, 2003 64.80 64.80 64.07 64.52 1,592,397 -0.32(-0.49%)
Oct 17, 2003 65.77 65.77 64.51 64.84 1,651,350 -0.81(-1.23%)
Oct 16, 2003 64.97 65.77 64.96 65.65 1,782,981 +0.52(+0.81%)
Oct 15, 2003 65.69 65.77 64.64 65.13 2,223,439 -0.34(-0.52%)
Oct 14, 2003 63.41 65.54 63.29 65.46 4,602,811 +2.04(+3.22%)
Oct 13, 2003 61.95 63.54 61.81 63.42 4,490,530 +2.48(+4.07%)
Oct 10, 2003 61.23 61.32 60.56 60.94 1,219,555 -0.21(-0.35%)
Oct 09, 2003 60.58 61.77 60.58 61.15 1,927,775 +1.08(+1.79%)
Oct 08, 2003 59.88 60.20 59.84 60.08 841,088 +0.20(+0.33%)
Oct 07, 2003 60.04 60.05 59.43 59.88 1,359,287 -0.38(-0.63%)
Oct 06, 2003 59.62 60.44 59.54 60.26 1,187,266 +0.79(+1.33%)
Oct 03, 2003 58.84 59.97 58.84 59.47 1,873,435 +1.31(+2.25%)
Oct 02, 2003 58.04 58.44 57.49 58.17 1,295,721 -0.28(-0.49%)
Oct 01, 2003 57.67 58.54 57.34 58.45 1,404,514 +1.18(+2.06%)
Sep 30, 2003 57.62 57.94 56.80 57.27 1,382,913 -0.35(-0.60%)
Sep 29, 2003 56.79 57.83 56.66 57.62 981,494 +0.92(+1.61%)
Sep 26, 2003 57.22 57.28 56.62 56.70 1,625,812 -0.45(-0.79%)
Sep 25, 2003 57.94 58.25 57.15 57.15 1,545,033 -0.79(-1.37%)
Sep 24, 2003 59.21 59.23 57.92 57.94 1,300,109 -1.34(-2.26%)
Sep 23, 2003 58.66 59.62 58.59 59.29 1,136,302 +0.63(+1.08%)
Sep 22, 2003 58.89 59.02 58.45 58.66 1,177,929 -0.23(-0.39%)
Sep 19, 2003 60.09 60.32 58.77 58.89 4,140,077 -2.09(-3.43%)
Sep 18, 2003 59.12 61.33 59.00 60.98 2,468,700 +1.86(+3.14%)
Sep 17, 2003 58.74 59.24 57.78 59.12 2,569,167 +0.38(+0.65%)
Sep 16, 2003 57.88 58.81 57.88 58.74 1,392,363 +0.98(+1.69%)
Sep 15, 2003 58.12 58.30 57.48 57.76 1,935,201 -0.23(-0.40%)
Sep 12, 2003 57.85 58.09 57.15 57.99 1,294,934 -0.02(-0.03%)
Sep 11, 2003 57.88 58.34 57.34 58.01 1,504,981 +0.12(+0.21%)
Sep 10, 2003 58.42 58.58 57.78 57.88 1,671,714 -0.57(-0.97%)
Sep 09, 2003 58.71 58.84 58.45 58.45 1,410,702 -0.71(-1.20%)
Sep 08, 2003 59.39 59.76 58.74 59.16 1,774,656 -0.11(-0.18%)
Sep 05, 2003 59.14 59.73 58.95 59.27 1,131,914 -0.51(-0.85%)
Sep 04, 2003 60.41 60.41 59.45 59.77 1,344,324 -0.62(-1.03%)
Sep 03, 2003 60.70 60.70 59.88 60.40 2,065,144 -0.30(-0.50%)
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.