Skip to main content

FedEx Corp (NY: FDX )

288.74 +0.86 (+0.30%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 69.66 70.40 69.14 70.29 1,695,795 +0.53(+0.76%)
Jun 29, 2004 69.54 70.01 69.53 69.76 1,227,685 +0.25(+0.36%)
Jun 28, 2004 68.92 70.37 68.92 69.51 1,988,189 +0.82(+1.19%)
Jun 25, 2004 68.68 69.13 68.37 68.69 1,634,666 +0.07(+0.10%)
Jun 24, 2004 68.63 68.96 68.29 68.62 1,476,266 -0.26(-0.37%)
Jun 23, 2004 68.00 69.21 67.86 68.88 3,379,736 +1.39(+2.07%)
Jun 22, 2004 67.14 67.53 66.91 67.49 1,032,445 +0.39(+0.58%)
Jun 21, 2004 67.29 67.58 67.10 67.10 696,819 -0.22(-0.32%)
Jun 18, 2004 67.04 67.65 66.70 67.32 1,113,098 +0.26(+0.39%)
Jun 17, 2004 67.26 67.26 66.17 67.06 1,178,991 -0.21(-0.31%)
Jun 16, 2004 66.90 67.33 66.77 67.26 1,714,854 +0.66(+0.99%)
Jun 15, 2004 66.21 66.95 66.08 66.60 1,463,831 +0.61(+0.93%)
Jun 14, 2004 65.91 66.56 65.58 65.99 1,202,117 -0.22(-0.32%)
Jun 10, 2004 66.60 67.03 65.55 66.21 2,228,868 +0.80(+1.22%)
Jun 09, 2004 65.80 65.80 65.22 65.41 943,657 -0.40(-0.60%)
Jun 08, 2004 65.14 65.80 64.81 65.80 1,472,664 +0.66(+1.02%)
Jun 07, 2004 64.07 65.25 63.93 65.14 1,347,617 +1.27(+1.99%)
Jun 04, 2004 64.15 64.28 63.51 63.86 939,241 +0.05(+0.08%)
Jun 03, 2004 63.25 63.97 62.94 63.81 1,464,180 +0.34(+0.53%)
Jun 02, 2004 62.69 63.55 62.69 63.48 1,060,336 +0.82(+1.30%)
Jun 01, 2004 63.17 63.17 62.20 62.66 1,301,016 -0.65(-1.03%)
May 28, 2004 63.12 63.55 62.87 63.31 670,671 +0.29(+0.46%)
May 27, 2004 64.02 64.19 62.38 63.02 1,711,948 -0.57(-0.89%)
May 26, 2004 63.42 63.77 62.82 63.59 1,312,288 +0.11(+0.18%)
May 25, 2004 61.95 63.68 61.43 63.48 1,603,986 +1.61(+2.60%)
May 24, 2004 61.14 62.05 61.03 61.87 1,154,237 +1.08(+1.78%)
May 21, 2004 61.52 61.52 60.49 60.78 1,299,272 -0.32(-0.52%)
May 20, 2004 61.24 61.34 60.65 61.10 821,865 -0.20(-0.32%)
May 19, 2004 61.95 62.22 61.10 61.30 1,159,583 -0.42(-0.68%)
May 18, 2004 60.84 61.86 60.66 61.72 1,351,917 +1.02(+1.67%)
May 17, 2004 60.88 60.99 59.67 60.71 1,287,186 -0.39(-0.63%)
May 14, 2004 60.78 61.39 60.29 61.09 1,183,639 +0.32(+0.52%)
May 13, 2004 61.27 61.30 60.47 60.78 1,244,303 -0.58(-0.94%)
May 12, 2004 61.09 61.48 60.02 61.35 1,673,017 +0.10(+0.17%)
May 11, 2004 61.01 61.28 60.16 61.25 1,428,038 +0.43(+0.71%)
May 10, 2004 61.44 61.51 60.41 60.82 1,652,563 -0.81(-1.31%)
May 07, 2004 61.54 62.16 61.21 61.63 1,148,891 -0.61(-0.98%)
May 06, 2004 62.51 62.73 61.81 62.24 865,097 -0.65(-1.04%)
May 05, 2004 62.96 62.96 62.03 62.89 977,941 +0.03(+0.04%)
May 04, 2004 62.67 63.45 62.33 62.87 1,119,024 +0.20(+0.32%)
May 03, 2004 62.04 62.84 61.87 62.67 1,062,893 +0.79(+1.28%)
Apr 30, 2004 62.47 62.47 61.61 61.88 1,393,290 -0.37(-0.59%)
Apr 29, 2004 63.07 63.32 61.95 62.25 1,437,451 -0.63(-1.00%)
Apr 28, 2004 63.88 63.93 62.84 62.88 923,901 -0.97(-1.52%)
Apr 27, 2004 63.12 64.30 63.12 63.85 1,810,963 +1.05(+1.67%)
Apr 26, 2004 63.85 64.30 62.57 62.80 1,921,250 -1.01(-1.58%)
Apr 23, 2004 64.62 64.62 63.29 63.80 1,690,565 -1.06(-1.63%)
Apr 22, 2004 63.36 65.10 63.23 64.86 1,838,157 +1.33(+2.10%)
Apr 21, 2004 62.78 63.75 62.43 63.53 1,063,823 +0.69(+1.10%)
Apr 20, 2004 63.63 63.98 62.84 62.84 891,942 -0.73(-1.15%)
Apr 19, 2004 63.85 63.99 63.31 63.57 1,019,778 -0.53(-0.83%)
Apr 16, 2004 64.79 64.79 63.79 64.11 1,468,829 -0.39(-0.60%)
Apr 15, 2004 64.50 65.09 64.09 64.49 1,189,799 +0.16(+0.25%)
Apr 14, 2004 63.63 64.54 63.52 64.33 1,292,997 +0.38(+0.59%)
Apr 13, 2004 64.67 64.84 63.80 63.95 1,359,587 -0.42(-0.65%)
Apr 12, 2004 63.92 64.70 63.62 64.37 1,108,914 +0.85(+1.34%)
Apr 08, 2004 65.05 65.05 63.09 63.52 2,995,068 -1.07(-1.65%)
Apr 07, 2004 65.17 65.17 64.20 64.59 1,420,832 -0.59(-0.90%)
Apr 06, 2004 64.85 65.35 64.34 65.17 1,745,302 +0.17(+0.26%)
Apr 05, 2004 64.97 65.40 64.46 65.00 1,602,940 -0.46(-0.70%)
Apr 02, 2004 65.00 65.46 64.65 65.46 1,708,927 +1.09(+1.70%)
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.