Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FedEx Corp (NY: FDX )

300.39 +2.22 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 42.70 42.70 40.64 42.38 4,024,146 -0.32(-0.75%)
Sep 27, 2002 43.90 44.27 42.55 42.70 2,684,103 -1.27(-2.89%)
Sep 26, 2002 42.02 44.10 41.98 43.97 3,050,364 +2.16(+5.16%)
Sep 25, 2002 41.13 42.02 40.62 41.81 1,682,792 +1.52(+3.78%)
Sep 24, 2002 40.67 41.26 40.20 40.29 2,028,968 -1.02(-2.46%)
Sep 23, 2002 40.42 41.68 40.04 41.30 2,135,066 +0.89(+2.20%)
Sep 20, 2002 40.80 41.38 39.91 40.42 3,117,827 -0.01(-0.02%)
Sep 19, 2002 38.09 41.13 38.05 40.42 7,405,800 +4.20(+11.59%)
Sep 18, 2002 37.33 37.62 36.18 36.23 2,662,718 -1.35(-3.60%)
Sep 17, 2002 38.00 38.38 37.27 37.58 2,062,286 +0.36(+0.98%)
Sep 16, 2002 37.79 37.79 36.78 37.22 1,456,656 -0.45(-1.19%)
Sep 13, 2002 38.05 38.05 37.30 37.66 2,966,124 -0.55(-1.44%)
Sep 12, 2002 38.92 38.93 38.11 38.21 1,431,017 -0.72(-1.85%)
Sep 11, 2002 39.36 39.57 38.87 38.93 894,740 +0.00(+0.00%)
Sep 10, 2002 39.27 39.57 38.76 38.93 1,489,855 -0.34(-0.86%)
Sep 09, 2002 39.30 39.36 38.00 39.27 3,212,937 -0.09(-0.24%)
Sep 06, 2002 39.15 39.65 39.02 39.37 1,690,354 +0.58(+1.48%)
Sep 05, 2002 39.57 39.70 38.57 38.79 1,907,984 -1.41(-3.52%)
Sep 04, 2002 39.17 40.25 38.99 40.20 1,261,119 +1.24(+3.19%)
Sep 03, 2002 39.74 39.95 38.85 38.96 1,899,477 -1.12(-2.79%)
Aug 30, 2002 39.95 40.52 39.76 40.08 863,431 +0.19(+0.49%)
Aug 29, 2002 39.57 40.23 39.41 39.88 981,698 -0.25(-0.63%)
Aug 28, 2002 40.59 40.65 39.82 40.14 1,101,855 -0.67(-1.64%)
Aug 27, 2002 41.13 41.90 40.54 40.80 1,143,679 +0.14(+0.33%)
Aug 26, 2002 41.05 41.09 39.87 40.67 1,510,295 -0.48(-1.17%)
Aug 23, 2002 42.31 42.52 40.97 41.15 799,276 -1.15(-2.72%)
Aug 22, 2002 41.47 42.49 41.35 42.30 3,709,870 +0.70(+1.69%)
Aug 21, 2002 41.33 41.71 41.02 41.60 1,684,210 +0.27(+0.66%)
Aug 20, 2002 41.47 41.88 40.97 41.33 1,224,375 -0.10(-0.24%)
Aug 16, 2002 40.46 41.98 40.31 41.43 1,655,145 +0.80(+1.98%)
Aug 15, 2002 41.13 41.71 40.54 40.63 1,928,423 -0.33(-0.81%)
Aug 14, 2002 39.78 41.11 39.23 40.96 1,428,300 +1.24(+3.13%)
Aug 13, 2002 39.87 40.87 39.61 39.71 1,308,261 -0.52(-1.30%)
Aug 12, 2002 40.67 40.71 39.78 40.24 1,434,089 +0.23(+0.57%)
Aug 07, 2002 40.54 40.59 38.85 40.01 1,758,998 +0.21(+0.53%)
Aug 06, 2002 38.76 40.63 38.72 39.80 2,215,052 +1.79(+4.72%)
Aug 05, 2002 38.85 39.25 37.94 38.00 1,832,841 -1.54(-3.90%)
Aug 02, 2002 41.21 41.21 38.80 39.54 2,300,120 -1.68(-4.07%)
Aug 01, 2002 42.28 42.32 41.01 41.22 2,034,521 -1.90(-4.42%)
Jul 31, 2002 41.56 43.12 41.38 43.12 2,720,847 +1.59(+3.83%)
Jul 30, 2002 41.26 42.20 41.09 41.53 2,524,838 -0.47(-1.11%)
Jul 29, 2002 40.37 42.05 40.33 42.00 2,072,211 +2.19(+5.51%)
Jul 26, 2002 39.56 39.82 38.76 39.81 1,241,270 +0.25(+0.62%)
Jul 25, 2002 38.89 40.12 38.09 39.56 2,796,344 +0.67(+1.72%)
Jul 24, 2002 37.66 39.06 37.00 38.89 4,886,160 -0.03(-0.09%)
Jul 23, 2002 39.06 40.20 38.31 38.93 3,733,618 -0.01(-0.02%)
Jul 22, 2002 40.92 42.74 38.56 38.93 5,835,367 -2.72(-6.52%)
Jul 19, 2002 42.53 42.74 41.29 41.65 4,609,691 -1.24(-2.88%)
Jul 17, 2002 43.76 44.10 42.24 42.89 2,151,607 +0.65(+1.54%)
Jul 12, 2002 42.70 43.55 41.89 42.23 1,789,362 -0.46(-1.07%)
Jul 11, 2002 43.80 44.05 42.53 42.69 3,030,397 -1.53(-3.46%)
Jul 10, 2002 45.11 45.37 44.19 44.22 2,526,965 -0.71(-1.58%)
Jul 09, 2002 44.79 44.93 44.79 44.93 1,272,107 +0.31(+0.70%)
Jul 08, 2002 44.86 44.86 44.62 44.62 1,696,025 -0.36(-0.81%)
Jul 05, 2002 44.86 45.03 44.60 44.99 598,305 +0.29(+0.64%)
Jul 04, 2002 44.01 44.92 44.01 44.70 1,711,621 +0.00(+0.00%)
Jul 03, 2002 44.01 44.92 44.01 44.70 1,711,621 +0.84(+1.91%)
Jul 02, 2002 44.18 44.47 43.72 43.86 2,290,668 -0.49(-1.11%)
Jul 01, 2002 45.20 45.48 44.19 44.35 1,551,411 -0.85(-1.87%)
Jun 28, 2002 43.87 45.50 43.71 45.20 2,567,963 +1.54(+3.53%)
Jun 27, 2002 43.46 44.11 43.21 43.66 3,003,695 +1.13(+2.65%)
Jun 26, 2002 40.64 42.84 39.99 42.53 5,829,105 +1.90(+4.69%)
Jun 25, 2002 43.59 44.44 40.14 40.63 17,289,062 -7.10(-14.88%)
Jun 21, 2002 46.59 47.48 46.59 47.73 2,679,850 +0.93(+1.99%)
Jun 20, 2002 46.64 47.14 46.55 46.80 1,573,977 -0.09(-0.20%)
Jun 19, 2002 47.28 47.59 46.77 46.89 1,713,983 -0.47(-1.00%)
Jun 18, 2002 47.61 47.73 47.06 47.36 1,395,218 -0.56(-1.17%)
Jun 17, 2002 47.61 48.03 47.57 47.92 1,947,445 +0.47(+0.98%)
Jun 14, 2002 48.02 48.46 47.01 47.46 1,728,161 +0.14(+0.30%)
Jun 12, 2002 47.06 47.60 46.75 47.31 1,189,521 -0.08(-0.18%)
Jun 11, 2002 47.48 48.16 47.27 47.40 2,615,577 +0.47(+0.99%)
Jun 10, 2002 46.05 47.38 46.00 46.93 1,339,098 +0.94(+2.04%)
Jun 07, 2002 45.11 46.37 45.11 45.99 1,331,890 +0.31(+0.69%)
Jun 06, 2002 45.45 45.87 44.99 45.68 1,706,776 +0.65(+1.45%)
Jun 05, 2002 44.65 45.07 44.38 45.03 1,019,269 -0.63(-1.39%)
May 31, 2002 45.71 46.21 45.43 45.66 1,430,545 +1.57(+3.55%)
May 28, 2002 44.44 44.77 44.01 44.10 1,423,101 -0.73(-1.62%)
May 27, 2002 45.15 45.57 44.82 44.82 1,050,460 +0.00(+0.00%)
May 24, 2002 45.15 45.57 44.82 44.82 1,050,460 -0.88(-1.93%)
May 23, 2002 45.11 45.87 45.03 45.71 865,439 +0.50(+1.10%)
May 22, 2002 44.94 45.26 44.82 45.21 868,275 +0.18(+0.39%)
May 21, 2002 45.73 46.08 44.94 45.03 1,134,228 -0.79(-1.72%)
May 20, 2002 45.98 46.62 45.45 45.82 1,043,844 -0.17(-0.37%)
May 17, 2002 46.64 46.81 45.32 45.98 1,553,537 -0.13(-0.28%)
May 16, 2002 46.21 46.29 45.54 46.11 703,457 +0.05(+0.11%)
May 15, 2002 45.71 46.47 45.71 46.06 1,063,693 +0.61(+1.34%)
May 14, 2002 44.95 46.04 44.88 45.45 1,089,213 +0.64(+1.44%)
May 13, 2002 44.10 45.18 43.95 44.81 973,427 +1.15(+2.64%)
May 10, 2002 44.31 44.55 43.53 43.66 1,054,477 -0.61(-1.38%)
May 09, 2002 44.86 45.20 44.22 44.27 1,700,987 -0.39(-0.87%)
May 08, 2002 42.62 44.71 42.61 44.66 2,245,417 +2.41(+5.71%)
May 07, 2002 42.86 43.12 42.19 42.24 1,240,207 -0.62(-1.44%)
May 06, 2002 43.19 43.83 42.85 42.86 850,316 -0.72(-1.65%)
May 03, 2002 43.71 44.16 43.40 43.58 1,145,334 -0.13(-0.29%)
May 02, 2002 43.69 44.27 43.50 43.71 2,023,651 +0.28(+0.64%)
May 01, 2002 43.73 43.73 42.32 43.43 3,499,093 -0.30(-0.70%)
Apr 30, 2002 45.24 45.54 43.38 43.73 3,603,891 -1.81(-3.98%)
Apr 29, 2002 46.00 46.53 45.54 45.54 1,063,693 -0.45(-0.98%)
Apr 26, 2002 45.42 46.20 45.38 45.99 1,442,832 +0.53(+1.17%)
Apr 25, 2002 44.86 45.74 44.67 45.46 1,337,089 +0.61(+1.36%)
Apr 24, 2002 45.64 45.84 44.82 44.85 2,227,458 -0.79(-1.72%)
Apr 23, 2002 45.62 46.04 45.39 45.64 1,125,130 +0.07(+0.15%)
Apr 22, 2002 45.58 45.79 45.15 45.57 1,239,262 -0.22(-0.48%)
Apr 19, 2002 45.71 45.98 45.28 45.79 1,101,382 +0.63(+1.39%)
Apr 18, 2002 45.85 46.18 44.71 45.16 1,704,295 -0.90(-1.95%)
Apr 17, 2002 46.97 46.97 45.75 46.06 1,276,715 -1.08(-2.30%)
Apr 16, 2002 46.55 47.14 46.31 47.14 1,684,446 +1.31(+2.86%)
Apr 15, 2002 46.38 46.38 45.03 45.83 1,461,381 -0.72(-1.55%)
Apr 12, 2002 45.79 46.67 45.79 46.55 1,109,062 +0.89(+1.95%)
Apr 11, 2002 46.31 46.39 45.49 45.66 1,354,575 -0.64(-1.39%)
Apr 10, 2002 45.41 46.31 45.36 46.31 1,520,220 +1.02(+2.24%)
Apr 09, 2002 45.35 45.48 44.65 45.29 2,061,932 +0.33(+0.73%)
Apr 08, 2002 45.03 45.44 44.46 44.96 1,999,431 -1.08(-2.35%)
Apr 05, 2002 46.97 47.14 45.87 46.04 1,889,907 -0.83(-1.77%)
Apr 04, 2002 46.55 47.13 46.43 46.87 2,103,756 +0.32(+0.69%)
Apr 03, 2002 47.44 47.60 46.38 46.55 1,953,825 -0.78(-1.65%)
Apr 02, 2002 48.16 48.67 47.29 47.33 1,929,723 -1.27(-2.61%)
Apr 01, 2002 48.67 48.82 47.95 48.60 948,380 -0.58(-1.17%)
Mar 29, 2002 48.84 49.85 48.71 49.18 1,388,011 +0.00(+0.00%)
Mar 28, 2002 48.84 49.85 48.71 49.18 1,388,011 +0.03(+0.07%)
Mar 27, 2002 48.33 49.18 48.16 49.14 1,281,441 +0.47(+0.97%)
Mar 26, 2002 47.65 49.11 47.63 48.67 1,349,258 +0.81(+1.70%)
Mar 25, 2002 48.92 48.92 47.74 47.85 1,455,001 -0.86(-1.77%)
Mar 22, 2002 47.78 48.88 47.78 48.72 1,084,251 +0.47(+0.98%)
Mar 21, 2002 47.91 48.61 46.97 48.24 2,336,391 +0.17(+0.35%)
Mar 20, 2002 48.66 48.75 47.48 48.08 2,792,918 -0.79(-1.61%)
Mar 19, 2002 49.09 49.51 48.58 48.86 1,901,249 +0.03(+0.05%)
Mar 18, 2002 49.22 49.53 48.37 48.84 1,424,283 +0.21(+0.44%)
Mar 15, 2002 49.05 49.09 48.13 48.63 2,652,557 -0.42(-0.86%)
Mar 14, 2002 49.09 49.30 48.82 49.05 2,701,589 +0.14(+0.29%)
Mar 13, 2002 49.16 49.17 48.41 48.90 1,703,468 -0.26(-0.53%)
Mar 12, 2002 48.96 50.19 48.92 49.17 2,304,255 -0.78(-1.56%)
Mar 11, 2002 51.04 51.04 49.85 49.95 1,948,863 -1.09(-2.14%)
Mar 08, 2002 50.91 51.27 50.66 51.04 2,997,552 +0.59(+1.17%)
Mar 07, 2002 50.91 51.12 50.37 50.44 2,049,999 -0.34(-0.67%)
Mar 06, 2002 51.46 51.71 50.72 50.78 2,041,374 -0.75(-1.46%)
Mar 05, 2002 51.84 51.93 51.00 51.54 2,904,805 -0.28(-0.54%)
Mar 04, 2002 49.64 51.82 49.64 51.82 2,632,708 +2.34(+4.74%)
Mar 01, 2002 48.76 49.47 48.58 49.47 2,399,364 +0.50(+1.02%)
Feb 28, 2002 49.09 49.86 48.97 48.97 1,642,504 -0.22(-0.45%)
Feb 27, 2002 48.41 49.19 47.99 49.19 1,756,044 +0.79(+1.63%)
Feb 26, 2002 47.99 48.63 47.77 48.41 1,156,558 +0.67(+1.40%)
Feb 25, 2002 47.19 47.85 46.81 47.74 1,368,162 +1.07(+2.28%)
Feb 22, 2002 46.21 46.81 45.92 46.67 1,016,670 +0.37(+0.80%)
Feb 21, 2002 46.55 46.86 46.30 46.30 1,748,719 -0.44(-0.94%)
Feb 20, 2002 45.87 46.85 45.82 46.74 1,746,120 +1.03(+2.26%)
Feb 19, 2002 45.83 46.17 45.55 45.71 1,654,082 -0.81(-1.75%)
Feb 18, 2002 45.92 46.60 45.89 46.52 1,189,403 +0.00(+0.00%)
Feb 15, 2002 45.92 46.60 45.89 46.52 1,189,403 +0.22(+0.48%)
Feb 14, 2002 46.55 46.55 46.09 46.30 990,795 -0.25(-0.55%)
Feb 13, 2002 47.04 48.12 46.32 46.55 2,991,053 -0.28(-0.60%)
Feb 12, 2002 46.55 47.40 46.24 46.83 1,935,394 +0.17(+0.36%)
Feb 11, 2002 45.20 46.70 45.11 46.66 2,481,360 +1.46(+3.24%)
Feb 08, 2002 43.59 45.20 43.46 45.20 2,010,182 +1.37(+3.13%)
Feb 07, 2002 44.39 44.60 43.72 43.83 2,822,219 -1.25(-2.78%)
Feb 06, 2002 46.30 46.30 44.90 45.08 1,824,571 -1.05(-2.28%)
Feb 05, 2002 44.97 46.47 44.92 46.13 2,929,971 +1.16(+2.58%)
Feb 04, 2002 45.20 45.68 44.69 44.97 1,627,853 -0.36(-0.78%)
Feb 01, 2002 45.32 45.65 44.70 45.32 1,807,675 +0.00(+0.00%)
Jan 31, 2002 44.70 45.41 44.53 45.32 1,677,476 +0.33(+0.73%)
Jan 30, 2002 44.10 45.19 44.05 44.99 1,966,822 +0.58(+1.30%)
Jan 29, 2002 45.42 45.42 43.96 44.42 1,933,976 -0.99(-2.18%)
Jan 28, 2002 44.98 45.78 44.98 45.41 2,140,264 +0.43(+0.96%)
Jan 25, 2002 44.44 45.07 44.22 44.98 1,173,926 +0.54(+1.22%)
Jan 24, 2002 44.22 44.77 44.21 44.44 1,942,719 +0.21(+0.48%)
Jan 23, 2002 43.37 44.27 43.31 44.22 2,071,856 +1.07(+2.47%)
Jan 22, 2002 43.46 43.56 42.95 43.16 638,003 +0.14(+0.33%)
Jan 21, 2002 42.32 43.12 42.07 43.01 1,653,255 +0.00(+0.00%)
Jan 18, 2002 42.32 43.12 42.07 43.01 1,653,255 +0.52(+1.24%)
Jan 17, 2002 41.68 42.58 41.26 42.49 2,905,750 +1.27(+3.08%)
Jan 16, 2002 42.49 42.78 41.22 41.22 2,699,226 -1.09(-2.58%)
Jan 15, 2002 42.92 43.56 41.77 42.31 2,135,893 -0.61(-1.42%)
Jan 14, 2002 42.86 43.06 42.00 42.92 1,920,271 +0.25(+0.60%)
Jan 11, 2002 43.63 43.75 42.23 42.67 5,524,163 -2.19(-4.89%)
Jan 10, 2002 46.04 46.04 44.77 44.86 2,832,380 +0.95(+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.