Skip to main content

FedEx Corp (NY: FDX )

303.87 +5.70 (+1.91%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 56.73 57.10 56.48 56.78 896,401 +0.06(+0.10%)
Aug 28, 2003 55.90 56.82 55.57 56.73 1,266,967 +0.96(+1.71%)
Aug 27, 2003 55.91 55.93 55.47 55.77 864,969 -0.15(-0.27%)
Aug 26, 2003 55.85 56.12 55.35 55.92 1,544,892 -0.25(-0.44%)
Aug 25, 2003 56.95 57.01 55.93 56.17 1,638,361 -0.61(-1.07%)
Aug 22, 2003 58.01 58.36 56.55 56.78 1,736,556 -1.05(-1.81%)
Aug 21, 2003 57.26 58.35 57.22 57.83 1,563,562 +0.64(+1.12%)
Aug 20, 2003 57.67 57.76 57.06 57.18 1,373,907 -0.49(-0.85%)
Aug 19, 2003 57.19 57.77 57.18 57.67 1,557,654 +0.49(+0.86%)
Aug 18, 2003 56.99 57.29 56.96 57.18 1,072,349 +0.18(+0.31%)
Aug 15, 2003 56.70 57.03 54.94 57.00 411,333 +0.30(+0.54%)
Aug 14, 2003 56.78 57.11 56.40 56.70 1,046,825 +0.11(+0.19%)
Aug 13, 2003 56.68 56.80 56.32 56.59 1,375,798 -0.01(-0.02%)
Aug 12, 2003 56.07 56.68 55.85 56.60 1,451,305 +0.74(+1.32%)
Aug 11, 2003 55.35 55.96 55.24 55.86 1,640,842 +0.69(+1.24%)
Aug 08, 2003 54.67 55.35 54.50 55.18 2,030,906 +0.70(+1.29%)
Aug 07, 2003 54.30 54.70 54.01 54.47 1,119,615 +0.10(+0.19%)
Aug 06, 2003 53.97 54.84 53.90 54.37 1,743,882 +0.20(+0.37%)
Aug 05, 2003 54.74 54.95 54.12 54.17 1,776,969 -0.58(-1.07%)
Aug 04, 2003 54.58 54.91 54.17 54.75 1,547,728 +0.03(+0.06%)
Aug 01, 2003 54.03 55.01 54.03 54.72 1,732,420 +0.23(+0.42%)
Jul 31, 2003 54.21 55.13 53.95 54.49 2,157,224 +0.47(+0.88%)
Jul 30, 2003 54.87 54.87 53.58 54.02 2,433,022 -0.85(-1.54%)
Jul 29, 2003 55.09 55.39 54.58 54.86 1,800,011 -0.28(-0.51%)
Jul 28, 2003 55.05 55.30 54.33 55.14 1,954,807 -0.08(-0.14%)
Jul 25, 2003 54.68 55.27 53.96 55.22 1,939,564 +0.59(+1.08%)
Jul 24, 2003 55.18 55.43 54.50 54.63 1,430,863 -0.35(-0.63%)
Jul 23, 2003 54.97 55.03 54.30 54.97 1,026,856 -0.03(-0.05%)
Jul 22, 2003 55.77 55.77 54.69 55.00 2,863,380 -0.85(-1.53%)
Jul 21, 2003 55.28 55.86 55.02 55.85 2,119,766 +0.58(+1.04%)
Jul 18, 2003 54.26 55.43 53.96 55.28 2,141,745 +1.02(+1.87%)
Jul 17, 2003 54.23 54.29 53.85 54.26 1,329,713 +0.02(+0.03%)
Jul 16, 2003 54.43 54.58 53.65 54.25 1,710,323 -0.19(-0.34%)
Jul 15, 2003 54.58 54.80 54.06 54.43 1,264,013 +0.02(+0.03%)
Jul 14, 2003 54.46 54.93 54.20 54.42 1,406,993 +0.47(+0.88%)
Jul 11, 2003 53.92 53.98 53.37 53.94 1,566,398 -0.08(-0.16%)
Jul 10, 2003 54.40 54.58 53.76 54.03 1,726,630 -0.44(-0.81%)
Jul 09, 2003 54.37 54.58 53.75 54.47 1,797,647 +0.03(+0.05%)
Jul 08, 2003 52.81 54.58 52.81 54.44 2,161,360 +1.15(+2.16%)
Jul 07, 2003 52.17 53.32 52.16 53.29 2,274,799 +1.23(+2.36%)
Jul 03, 2003 52.62 52.62 52.05 52.06 851,735 -0.55(-1.05%)
Jul 02, 2003 51.84 52.63 51.84 52.61 1,697,916 +0.49(+0.94%)
Jul 01, 2003 52.13 52.32 51.32 52.12 2,409,034 -0.37(-0.71%)
Jun 30, 2003 53.02 53.19 51.88 52.49 2,571,866 -0.43(-0.82%)
Jun 27, 2003 52.83 53.39 52.60 52.93 3,020,894 +0.10(+0.19%)
Jun 26, 2003 50.10 53.05 50.10 52.82 3,455,270 +2.30(+4.56%)
Jun 25, 2003 51.17 51.20 49.94 50.52 2,843,292 -0.65(-1.27%)
Jun 24, 2003 51.63 51.66 50.86 51.17 4,628,414 -1.29(-2.45%)
Jun 23, 2003 53.48 53.67 52.46 52.46 2,071,318 -0.86(-1.62%)
Jun 20, 2003 53.93 54.36 52.89 53.32 2,231,432 -0.43(-0.80%)
Jun 19, 2003 54.75 54.97 53.70 53.76 1,317,778 -0.83(-1.52%)
Jun 18, 2003 54.59 55.00 54.06 54.58 1,162,391 +0.00(+0.00%)
Jun 17, 2003 55.13 55.30 54.33 54.58 1,714,459 -0.54(-0.98%)
Jun 16, 2003 54.04 55.13 53.98 55.13 1,985,412 +1.08(+2.00%)
Jun 13, 2003 54.92 54.97 53.88 54.04 1,460,522 -0.94(-1.71%)
Jun 12, 2003 54.68 55.00 54.33 54.98 2,353,024 +0.41(+0.74%)
Jun 11, 2003 53.99 54.58 53.60 54.58 1,221,237 +0.69(+1.29%)
Jun 10, 2003 53.70 54.17 53.48 53.88 1,707,133 +0.74(+1.39%)
Jun 09, 2003 53.32 53.70 52.77 53.15 1,290,837 -0.35(-0.65%)
Jun 06, 2003 54.95 55.30 53.15 53.49 2,529,090 -1.09(-2.00%)
Jun 05, 2003 53.91 54.58 53.46 54.58 1,880,009 +0.23(+0.42%)
Jun 04, 2003 52.47 54.50 52.47 54.36 3,071,114 +1.05(+1.97%)
Jun 03, 2003 53.32 54.12 53.12 53.31 4,991,182 -1.37(-2.51%)
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.