Skip to main content

FedEx Corp (NY: FDX )

304.06 +5.89 (+1.98%)
Streaming Delayed Price Updated: 2:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 58.38 58.38 56.75 57.12 3,767,698 -1.27(-2.17%)
Dec 30, 2003 59.24 59.24 57.72 58.39 2,951,058 -0.80(-1.34%)
Dec 29, 2003 58.27 59.21 58.34 59.19 1,842,787 +0.91(+1.57%)
Dec 26, 2003 58.33 58.44 57.92 58.27 429,648 +0.03(+0.06%)
Dec 24, 2003 58.16 58.38 58.14 58.24 668,815 -0.14(-0.25%)
Dec 23, 2003 58.46 58.88 58.05 58.38 1,752,508 -0.26(-0.45%)
Dec 22, 2003 58.76 58.75 58.20 58.65 1,639,306 -0.11(-0.19%)
Dec 19, 2003 58.99 59.41 58.27 58.76 2,744,860 -0.23(-0.39%)
Dec 18, 2003 59.41 59.53 57.38 58.99 8,770,579 -1.11(-1.84%)
Dec 17, 2003 61.74 61.74 59.33 60.09 4,752,133 -2.79(-4.44%)
Dec 16, 2003 62.77 63.15 62.35 62.89 1,236,953 +0.13(+0.20%)
Dec 15, 2003 63.22 63.60 62.74 62.76 1,569,943 +0.35(+0.56%)
Dec 12, 2003 61.93 62.59 61.93 62.41 1,208,594 +0.47(+0.77%)
Dec 11, 2003 61.23 62.16 61.19 61.94 1,271,103 +0.97(+1.60%)
Dec 10, 2003 60.97 61.23 60.37 60.97 995,542 +0.24(+0.39%)
Dec 09, 2003 61.24 61.45 60.69 60.73 1,417,155 -0.41(-0.66%)
Dec 08, 2003 61.30 61.65 60.68 61.13 2,264,755 -0.25(-0.40%)
Dec 05, 2003 61.71 62.09 61.43 61.38 957,374 -0.32(-0.52%)
Dec 04, 2003 61.94 61.94 61.12 61.70 1,786,894 -0.24(-0.38%)
Dec 03, 2003 62.48 62.62 62.02 61.94 2,199,291 -0.33(-0.53%)
Dec 02, 2003 62.16 62.78 61.89 62.27 1,663,412 +0.07(+0.11%)
Dec 01, 2003 61.83 63.00 61.69 62.20 1,627,371 +0.68(+1.10%)
Nov 28, 2003 60.92 61.58 60.83 61.52 746,686 +0.81(+1.34%)
Nov 26, 2003 60.97 61.49 60.24 60.71 1,247,588 -0.12(-0.19%)
Nov 25, 2003 60.06 61.03 60.04 60.83 1,681,373 +0.54(+0.90%)
Nov 24, 2003 60.09 60.37 59.45 60.29 3,361,210 +0.64(+1.08%)
Nov 21, 2003 61.57 61.90 59.32 59.65 7,189,410 -3.33(-5.28%)
Nov 20, 2003 62.96 63.47 62.96 62.97 1,456,268 -0.41(-0.65%)
Nov 19, 2003 63.50 63.73 63.11 63.39 1,427,554 -0.12(-0.19%)
Nov 18, 2003 64.39 64.58 63.50 63.50 1,258,578 -0.82(-1.28%)
Nov 17, 2003 64.70 65.08 64.11 64.33 1,942,991 -0.75(-1.16%)
Nov 14, 2003 65.18 65.49 64.66 65.08 1,272,876 -0.15(-0.23%)
Nov 13, 2003 64.48 65.32 64.23 65.23 1,417,864 +0.59(+0.92%)
Nov 12, 2003 64.49 64.67 64.05 64.64 1,564,389 +0.27(+0.42%)
Nov 11, 2003 64.80 65.01 64.32 64.37 1,044,108 -0.52(-0.81%)
Nov 10, 2003 65.21 65.50 64.79 64.89 1,143,721 -0.19(-0.29%)
Nov 07, 2003 65.46 66.05 65.16 65.08 1,341,766 -0.22(-0.34%)
Nov 06, 2003 64.22 65.63 64.00 65.30 1,259,641 +1.01(+1.57%)
Nov 05, 2003 64.55 64.57 63.81 64.29 1,227,855 -0.03(-0.05%)
Nov 04, 2003 64.55 64.55 64.30 64.33 1,482,077 -0.22(-0.34%)
Nov 03, 2003 64.17 64.80 63.99 64.55 1,888,304 +0.43(+0.67%)
Oct 31, 2003 62.67 64.03 62.56 64.11 3,425,137 +1.45(+2.31%)
Oct 30, 2003 62.37 62.62 62.37 62.67 1,473,402 +0.85(+1.38%)
Oct 29, 2003 61.78 61.87 61.27 61.81 1,071,522 -0.11(-0.18%)
Oct 28, 2003 61.35 61.92 60.91 61.92 1,627,962 +0.99(+1.63%)
Oct 27, 2003 61.62 62.29 60.78 60.93 1,610,946 -0.47(-0.77%)
Oct 24, 2003 61.06 61.41 60.64 61.41 1,417,982 +0.35(+0.57%)
Oct 23, 2003 61.01 61.23 60.55 61.06 1,689,999 -0.03(-0.06%)
Oct 22, 2003 61.27 61.30 60.79 61.09 1,481,437 -0.35(-0.56%)
Oct 21, 2003 61.27 61.50 60.97 61.44 2,927,425 +0.01(+0.01%)
Oct 20, 2003 61.69 61.69 61.00 61.43 1,672,510 -0.30(-0.49%)
Oct 17, 2003 62.62 62.62 61.42 61.74 1,734,429 -0.77(-1.23%)
Oct 16, 2003 61.86 62.62 61.85 62.51 1,872,682 +0.50(+0.81%)
Oct 15, 2003 62.54 62.62 61.54 62.01 2,335,299 -0.32(-0.52%)
Oct 14, 2003 60.37 62.40 60.25 62.33 4,834,376 +1.95(+3.22%)
Oct 13, 2003 58.99 60.50 58.85 60.38 4,716,447 +2.36(+4.07%)
Oct 10, 2003 58.30 58.38 57.66 58.02 1,280,911 -0.20(-0.35%)
Oct 09, 2003 57.67 58.82 57.67 58.22 2,024,761 +1.02(+1.79%)
Oct 08, 2003 57.01 57.32 56.97 57.20 883,403 +0.19(+0.33%)
Oct 07, 2003 57.17 57.17 56.58 57.01 1,427,672 -0.36(-0.63%)
Oct 06, 2003 56.76 57.55 56.69 57.38 1,246,997 +0.75(+1.33%)
Oct 03, 2003 56.02 57.10 56.02 56.62 1,967,687 +1.24(+2.25%)
Oct 02, 2003 55.26 55.64 54.74 55.38 1,360,909 -0.27(-0.49%)
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.