Skip to main content

FedEx Corp (NY: FDX )

288.53 +0.65 (+0.23%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 53.90 54.07 52.75 53.37 2,529,751 -0.44(-0.82%)
Jun 27, 2003 53.71 54.28 53.48 53.81 2,971,426 +0.10(+0.19%)
Jun 26, 2003 50.93 53.94 50.93 53.70 3,398,688 +2.34(+4.56%)
Jun 25, 2003 52.03 52.05 50.77 51.36 2,796,732 -0.66(-1.27%)
Jun 24, 2003 52.49 52.53 51.71 52.03 4,552,622 -1.31(-2.45%)
Jun 23, 2003 54.37 54.56 53.33 53.33 2,037,400 -0.88(-1.62%)
Jun 20, 2003 54.83 55.26 53.77 54.21 2,194,892 -0.44(-0.80%)
Jun 19, 2003 55.67 55.88 54.59 54.65 1,296,199 -0.84(-1.52%)
Jun 18, 2003 55.50 55.91 54.96 55.49 1,143,357 +0.00(+0.00%)
Jun 17, 2003 56.05 56.22 55.24 55.49 1,686,384 -0.55(-0.98%)
Jun 16, 2003 54.94 56.04 54.87 56.04 1,952,900 +1.10(+2.00%)
Jun 13, 2003 55.84 55.88 54.78 54.94 1,436,605 -0.95(-1.71%)
Jun 12, 2003 55.59 55.91 55.24 55.90 2,314,493 +0.41(+0.74%)
Jun 11, 2003 54.89 55.49 54.50 55.48 1,201,239 +0.71(+1.29%)
Jun 10, 2003 54.60 55.07 54.37 54.78 1,679,178 +0.75(+1.39%)
Jun 09, 2003 54.20 54.59 53.65 54.03 1,269,699 -0.35(-0.65%)
Jun 06, 2003 55.86 56.22 54.04 54.38 2,487,676 -1.11(-2.00%)
Jun 05, 2003 54.80 55.49 54.35 55.49 1,849,223 +0.23(+0.42%)
Jun 04, 2003 53.34 55.41 53.34 55.26 3,020,824 +1.07(+1.97%)
Jun 03, 2003 54.20 55.02 54.00 54.19 4,909,449 -1.39(-2.51%)
Jun 02, 2003 55.05 56.14 54.90 55.59 2,905,059 +0.54(+0.98%)
May 30, 2003 53.88 55.36 53.88 55.05 2,104,581 +1.16(+2.16%)
May 29, 2003 53.43 54.18 53.34 53.88 2,068,549 +0.35(+0.66%)
May 28, 2003 53.60 54.04 53.28 53.53 1,452,645 +0.11(+0.21%)
May 27, 2003 52.48 53.57 52.19 53.42 1,575,152 +0.82(+1.55%)
May 23, 2003 51.88 52.67 51.67 52.60 1,160,326 +0.83(+1.61%)
May 22, 2003 51.54 52.05 51.47 51.77 1,881,651 +0.23(+0.45%)
May 21, 2003 52.20 52.28 51.26 51.54 2,309,146 -0.95(-1.80%)
May 20, 2003 52.29 52.61 52.01 52.48 1,829,115 +0.19(+0.36%)
May 19, 2003 53.34 53.43 52.09 52.29 1,703,703 -1.48(-2.75%)
May 16, 2003 53.40 53.77 52.67 53.77 1,625,363 +0.37(+0.69%)
May 15, 2003 53.34 53.77 53.08 53.40 2,661,556 +0.26(+0.49%)
May 14, 2003 54.04 54.09 53.13 53.14 2,155,606 -0.89(-1.66%)
May 13, 2003 54.33 54.35 53.91 54.04 1,705,795 -0.46(-0.84%)
May 12, 2003 53.25 54.80 52.97 54.50 2,256,377 +1.11(+2.08%)
May 09, 2003 52.40 53.42 52.22 53.39 1,804,009 +1.09(+2.09%)
May 08, 2003 52.47 52.74 52.21 52.29 1,351,525 -0.35(-0.67%)
May 07, 2003 53.06 53.33 52.48 52.65 2,091,795 -0.40(-0.76%)
May 06, 2003 52.87 53.40 52.70 53.05 2,461,989 -0.06(-0.11%)
May 05, 2003 52.44 53.33 52.29 53.11 2,835,669 +0.85(+1.63%)
May 02, 2003 50.55 52.40 50.43 52.26 2,513,130 +1.28(+2.51%)
May 01, 2003 51.45 51.45 50.30 50.98 1,648,377 -0.54(-1.05%)
Apr 30, 2003 51.26 51.72 50.76 51.52 2,434,210 +0.23(+0.45%)
Apr 29, 2003 51.54 51.61 50.92 51.29 1,962,547 -0.28(-0.53%)
Apr 28, 2003 50.50 51.62 50.44 51.56 1,810,402 +0.98(+1.94%)
Apr 25, 2003 50.85 51.00 50.25 50.58 1,580,266 -0.42(-0.83%)
Apr 24, 2003 50.03 51.19 49.89 51.00 2,439,789 +0.55(+1.09%)
Apr 23, 2003 50.93 50.96 49.97 50.45 1,772,627 +0.08(+0.15%)
Apr 22, 2003 49.50 50.50 49.47 50.37 2,986,768 +0.88(+1.77%)
Apr 21, 2003 50.68 50.68 49.29 49.50 2,504,180 -1.18(-2.33%)
Apr 17, 2003 49.99 50.68 49.73 50.68 1,858,521 +0.62(+1.24%)
Apr 16, 2003 51.09 51.54 49.99 50.06 3,466,567 -1.09(-2.14%)
Apr 15, 2003 50.14 51.22 49.43 51.15 2,949,575 +1.01(+2.01%)
Apr 14, 2003 49.69 50.16 49.61 50.14 2,051,463 +0.71(+1.43%)
Apr 11, 2003 49.13 49.89 48.64 49.44 2,622,619 +1.08(+2.22%)
Apr 10, 2003 48.17 48.47 47.73 48.36 1,922,448 +0.20(+0.41%)
Apr 09, 2003 48.18 48.83 47.77 48.16 2,395,970 +0.32(+0.67%)
Apr 08, 2003 48.08 48.70 47.42 47.84 1,589,797 -0.44(-0.91%)
Apr 07, 2003 48.95 49.32 48.27 48.28 2,047,628 +0.23(+0.48%)
Apr 04, 2003 48.26 48.52 47.73 48.05 1,469,499 -0.20(-0.41%)
Apr 03, 2003 49.34 49.34 48.22 48.25 2,341,109 -0.73(-1.49%)
Apr 02, 2003 47.54 49.19 47.54 48.98 3,105,091 +1.45(+3.04%)
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.