Skip to main content

FedEx Corp (NY: FDX )

304.83 +6.66 (+2.23%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 44.69 44.94 44.35 44.49 526,234 -0.02(-0.04%)
Nov 27, 2002 43.06 45.03 43.00 44.51 1,602,806 +1.54(+3.58%)
Nov 26, 2002 43.80 43.98 42.83 42.97 1,544,676 -1.30(-2.94%)
Nov 25, 2002 44.86 44.87 43.80 44.27 1,168,018 -0.36(-0.82%)
Nov 22, 2002 44.89 45.45 44.33 44.64 1,214,096 -0.36(-0.79%)
Nov 21, 2002 44.86 45.27 44.67 44.99 1,506,278 +0.30(+0.68%)
Nov 20, 2002 44.11 44.85 43.67 44.69 1,396,045 +0.36(+0.82%)
Nov 19, 2002 44.35 44.65 44.01 44.33 1,567,597 -0.73(-1.62%)
Nov 18, 2002 45.34 45.71 44.93 45.05 1,245,760 -0.19(-0.41%)
Nov 15, 2002 46.34 46.84 44.65 45.24 4,974,535 -2.26(-4.76%)
Nov 14, 2002 46.55 47.61 46.55 47.50 2,985,264 +1.20(+2.60%)
Nov 13, 2002 45.32 46.43 44.77 46.30 3,012,202 +0.93(+2.05%)
Nov 12, 2002 45.20 46.13 45.17 45.37 2,002,385 -0.40(-0.87%)
Nov 11, 2002 46.09 46.48 45.41 45.76 1,848,082 -0.45(-0.97%)
Nov 08, 2002 45.68 46.34 45.60 46.21 1,316,531 +0.53(+1.17%)
Nov 07, 2002 46.22 46.36 45.49 45.68 2,330,602 -0.53(-1.15%)
Nov 06, 2002 45.83 46.51 45.60 46.21 1,564,762 +0.31(+0.68%)
Nov 05, 2002 45.20 46.03 44.94 45.90 1,705,477 +0.82(+1.82%)
Nov 04, 2002 45.66 45.92 45.02 45.08 1,734,187 -0.47(-1.04%)
Nov 01, 2002 44.85 45.71 44.52 45.55 1,382,931 +0.53(+1.18%)
Oct 31, 2002 45.37 45.73 44.54 45.02 1,731,233 -0.50(-1.10%)
Oct 30, 2002 44.86 46.00 44.63 45.52 2,330,011 +1.00(+2.24%)
Oct 29, 2002 45.36 45.79 43.80 44.52 3,635,319 -0.96(-2.10%)
Oct 28, 2002 46.47 46.54 45.25 45.48 1,616,983 -0.27(-0.59%)
Oct 25, 2002 45.03 45.92 44.27 45.75 1,832,487 +1.07(+2.41%)
Oct 24, 2002 45.15 45.49 44.44 44.67 1,213,505 -0.48(-1.07%)
Oct 23, 2002 44.86 45.15 43.72 45.15 1,759,353 +0.08(+0.19%)
Oct 22, 2002 45.29 45.15 43.98 45.07 2,187,406 -0.21(-0.47%)
Oct 21, 2002 44.93 45.28 44.37 45.28 590,743 +0.14(+0.30%)
Oct 18, 2002 45.17 45.37 43.93 45.15 2,485,022 -0.35(-0.76%)
Oct 17, 2002 44.39 45.60 43.80 45.49 2,434,336 +1.10(+2.48%)
Oct 16, 2002 44.55 44.93 43.78 44.39 2,556,620 -1.07(-2.36%)
Oct 15, 2002 44.27 45.83 44.10 45.47 2,778,268 +1.98(+4.55%)
Oct 14, 2002 43.34 44.01 43.04 43.49 1,227,092 -0.07(-0.16%)
Oct 11, 2002 42.25 44.01 42.25 43.56 2,228,521 +1.30(+3.09%)
Oct 10, 2002 40.39 42.69 40.13 42.25 2,022,352 +1.82(+4.50%)
Oct 09, 2002 41.43 41.53 39.81 40.43 3,236,685 -1.09(-2.63%)
Oct 08, 2002 42.11 42.31 41.02 41.52 2,875,858 +0.01(+0.02%)
Oct 07, 2002 43.23 43.23 40.84 41.52 3,468,138 -1.70(-3.94%)
Oct 04, 2002 43.99 44.00 42.29 43.22 3,213,764 -0.81(-1.85%)
Oct 03, 2002 43.50 44.39 43.08 44.03 2,702,298 +0.74(+1.70%)
Oct 02, 2002 44.00 44.48 42.74 43.29 2,937,178 -1.08(-2.44%)
Oct 01, 2002 43.08 44.44 42.46 44.38 2,607,779 +2.00(+4.71%)
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%)
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.