FedEx Corp (NY: FDX )

233.04 -7.05 (-2.94%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 71.99 72.77 71.88 72.70 631,900 +0.96(+1.34%)
Nov 26, 2003 72.05 72.66 71.18 71.74 1,055,800 -0.14(-0.19%)
Nov 25, 2003 70.97 72.12 70.95 71.88 1,422,900 +0.64(+0.90%)
Nov 24, 2003 71.00 71.34 70.25 71.24 2,844,500 +0.76(+1.08%)
Nov 21, 2003 72.75 73.15 70.10 70.48 6,084,200 -3.93(-5.28%)
Nov 20, 2003 74.40 75.00 74.40 74.41 1,232,400 -0.49(-0.65%)
Nov 19, 2003 75.03 75.31 74.57 74.90 1,208,100 -0.14(-0.19%)
Nov 18, 2003 76.09 76.31 75.03 75.04 1,065,100 -0.97(-1.28%)
Nov 17, 2003 76.45 76.90 75.75 76.01 1,644,300 -0.89(-1.16%)
Nov 14, 2003 77.02 77.39 76.40 76.90 1,077,200 -0.18(-0.23%)
Nov 13, 2003 76.19 77.19 75.90 77.08 1,199,900 +0.70(+0.92%)
Nov 12, 2003 76.20 76.42 75.69 76.38 1,323,900 +0.32(+0.42%)
Nov 11, 2003 76.57 76.82 76.00 76.06 883,600 -0.62(-0.81%)
Nov 10, 2003 77.05 77.40 76.56 76.68 967,900 -0.22(-0.29%)
Nov 07, 2003 77.35 78.05 77.00 76.90 1,135,500 -0.26(-0.34%)
Nov 06, 2003 75.89 77.55 75.63 77.16 1,066,000 +1.19(+1.57%)
Nov 05, 2003 76.27 76.30 75.40 75.97 1,039,100 -0.04(-0.05%)
Nov 04, 2003 76.27 76.27 75.98 76.01 1,254,241 -0.26(-0.34%)
Nov 03, 2003 75.83 76.57 75.61 76.27 1,598,020 +0.51(+0.67%)
Oct 31, 2003 74.05 75.66 73.92 75.76 2,898,600 +1.71(+2.31%)
Oct 30, 2003 73.70 73.99 73.70 74.05 1,246,900 +1.01(+1.38%)
Oct 29, 2003 73.00 73.11 72.40 73.04 906,800 -0.13(-0.18%)
Oct 28, 2003 72.50 73.17 71.97 73.17 1,377,700 +1.17(+1.63%)
Oct 27, 2003 72.81 73.60 71.82 72.00 1,363,300 -0.56(-0.77%)
Oct 24, 2003 72.15 72.56 71.65 72.56 1,200,000 +0.41(+0.57%)
Oct 23, 2003 72.09 72.35 71.55 72.15 1,430,200 -0.04(-0.06%)
Oct 22, 2003 72.40 72.43 71.83 72.19 1,253,700 -0.41(-0.56%)
Oct 21, 2003 72.40 72.67 72.04 72.60 2,477,400 +0.01(+0.01%)
Oct 20, 2003 72.90 72.90 72.08 72.59 1,415,400 -0.36(-0.49%)
Oct 17, 2003 73.99 73.99 72.58 72.95 1,467,800 -0.91(-1.23%)
Oct 16, 2003 73.10 73.99 73.08 73.86 1,584,800 +0.59(+0.81%)
Oct 15, 2003 73.90 74.00 72.72 73.27 1,976,300 -0.38(-0.52%)
Oct 14, 2003 71.34 73.74 71.20 73.65 4,091,200 +2.30(+3.22%)
Oct 13, 2003 69.70 71.49 69.53 71.35 3,991,400 +2.79(+4.07%)
Oct 10, 2003 68.89 68.99 68.13 68.56 1,084,000 -0.24(-0.35%)
Oct 09, 2003 68.15 69.50 68.15 68.80 1,713,500 +1.21(+1.79%)
Oct 08, 2003 67.37 67.73 67.32 67.59 747,600 +0.22(+0.33%)
Oct 07, 2003 67.55 67.56 66.86 67.37 1,208,200 -0.43(-0.63%)
Oct 06, 2003 67.07 68.00 66.99 67.80 1,055,300 +0.89(+1.33%)
Oct 03, 2003 66.20 67.47 66.20 66.91 1,665,200 +1.47(+2.25%)
Oct 02, 2003 65.30 65.75 64.68 65.44 1,151,700 -0.32(-0.49%)
Oct 01, 2003 64.88 65.86 64.51 65.76 1,248,400 +1.33(+2.06%)
Sep 30, 2003 64.82 65.18 63.90 64.43 1,229,200 -0.39(-0.60%)
Sep 29, 2003 63.89 65.06 63.75 64.82 872,400 +1.03(+1.61%)
Sep 26, 2003 64.37 64.44 63.70 63.79 1,445,100 -0.51(-0.79%)
Sep 25, 2003 65.19 65.53 64.30 64.30 1,373,300 -0.89(-1.37%)
Sep 24, 2003 66.61 66.64 65.16 65.19 1,155,600 -1.51(-2.26%)
Sep 23, 2003 65.99 67.07 65.92 66.70 1,010,000 +0.71(+1.08%)
Sep 22, 2003 66.25 66.40 65.76 65.99 1,047,000 -0.26(-0.39%)
Sep 19, 2003 67.60 67.86 66.12 66.25 3,679,900 -2.35(-3.43%)
Sep 18, 2003 66.51 69.00 66.38 68.60 2,194,300 +2.09(+3.14%)
Sep 17, 2003 66.08 66.65 65.01 66.51 2,283,600 +0.43(+0.65%)
Sep 16, 2003 65.12 66.16 65.12 66.08 1,237,600 +1.10(+1.69%)
Sep 15, 2003 65.39 65.59 64.67 64.98 1,720,100 -0.26(-0.40%)
Sep 12, 2003 65.08 65.35 64.30 65.24 1,151,000 -0.02(-0.03%)
Sep 11, 2003 65.12 65.64 64.51 65.26 1,337,700 +0.14(+0.21%)
Sep 10, 2003 65.72 65.91 65.00 65.12 1,485,900 -0.64(-0.97%)
Sep 09, 2003 66.05 66.20 65.76 65.76 1,253,900 -0.80(-1.20%)
Sep 08, 2003 66.82 67.23 66.08 66.56 1,577,400 -0.12(-0.18%)
Sep 05, 2003 66.54 67.20 66.32 66.68 1,006,100 -0.57(-0.85%)
Sep 04, 2003 67.96 67.96 66.88 67.25 1,194,900 -0.70(-1.03%)
Sep 03, 2003 68.29 68.29 67.37 67.95 1,835,600 -0.34(-0.50%)
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.