FedEx Corp (NY: FDX )

148.51 -1.48 (-0.99%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 50.30 51.73 50.28 51.40 1,689,000 +1.06(+2.11%)
Feb 27, 2003 50.21 51.10 49.97 50.34 1,271,600 +0.14(+0.28%)
Feb 26, 2003 49.85 50.90 49.74 50.20 1,841,900 +0.35(+0.70%)
Feb 25, 2003 49.25 49.98 47.70 49.85 2,210,900 +0.41(+0.83%)
Feb 24, 2003 50.95 50.96 49.20 49.44 1,393,800 -1.86(-3.63%)
Feb 21, 2003 51.00 51.60 50.45 51.30 1,364,400 +0.35(+0.69%)
Feb 20, 2003 51.70 51.70 50.84 50.95 1,054,700 -0.75(-1.45%)
Feb 19, 2003 52.20 52.20 51.53 51.70 802,500 -0.46(-0.88%)
Feb 18, 2003 51.90 52.55 51.90 52.16 997,100 +0.46(+0.89%)
Feb 14, 2003 50.40 51.70 50.40 51.70 1,291,700 +1.25(+2.48%)
Feb 13, 2003 50.85 50.95 49.90 50.45 1,218,300 -0.42(-0.83%)
Feb 12, 2003 51.55 51.81 50.50 50.87 1,059,700 -0.67(-1.30%)
Feb 11, 2003 52.06 52.35 51.34 51.54 834,100 -0.39(-0.75%)
Feb 10, 2003 51.80 52.11 51.02 51.93 1,032,200 -0.19(-0.36%)
Feb 07, 2003 53.10 53.15 51.83 52.12 1,015,400 -0.56(-1.06%)
Feb 06, 2003 52.10 52.98 52.10 52.68 1,048,300 +0.33(+0.63%)
Feb 05, 2003 51.94 53.20 51.53 52.35 1,083,400 +0.32(+0.62%)
Feb 04, 2003 52.98 52.98 51.51 52.03 1,183,500 -0.94(-1.77%)
Feb 03, 2003 52.59 53.33 52.55 52.97 1,244,500 +0.37(+0.70%)
Jan 31, 2003 51.89 53.00 51.66 52.60 1,099,600 +0.71(+1.37%)
Jan 30, 2003 52.40 52.68 51.88 51.89 1,191,700 -0.41(-0.78%)
Jan 29, 2003 52.20 52.95 51.40 52.30 1,658,400 -0.35(-0.66%)
Jan 28, 2003 51.90 52.96 51.65 52.65 2,414,400 +1.00(+1.94%)
Jan 27, 2003 51.35 52.49 51.25 51.65 2,427,400 +0.85(+1.67%)
Jan 24, 2003 52.10 52.53 50.66 50.80 1,664,500 -1.72(-3.27%)
Jan 23, 2003 52.80 52.98 51.50 52.52 2,306,500 -0.03(-0.06%)
Jan 22, 2003 54.05 54.63 52.55 52.55 1,947,300 -1.93(-3.54%)
Jan 21, 2003 55.80 56.24 54.35 54.48 1,260,400 -1.07(-1.93%)
Jan 17, 2003 55.60 55.84 55.15 55.55 1,120,600 -0.56(-1.00%)
Jan 16, 2003 56.43 56.78 55.76 56.11 1,792,400 -0.52(-0.92%)
Jan 15, 2003 57.65 57.65 56.46 56.63 1,407,600 -0.63(-1.10%)
Jan 14, 2003 57.05 57.60 56.85 57.26 1,144,000 -0.31(-0.54%)
Jan 13, 2003 57.60 57.85 57.10 57.57 1,477,200 +0.22(+0.38%)
Jan 10, 2003 57.66 57.66 56.84 57.35 1,855,600 -0.31(-0.54%)
Jan 09, 2003 57.76 58.10 57.38 57.66 1,414,600 +0.11(+0.19%)
Jan 08, 2003 57.95 57.99 57.40 57.55 1,520,700 -0.40(-0.69%)
Jan 07, 2003 58.00 58.30 57.84 57.95 2,603,200 -0.23(-0.40%)
Jan 06, 2003 56.50 58.60 56.35 58.18 2,995,500 +2.68(+4.83%)
Jan 03, 2003 55.30 55.62 55.03 55.50 877,800 -0.06(-0.11%)
Jan 02, 2003 54.36 55.56 54.23 55.56 1,053,800 +1.34(+2.47%)
Dec 31, 2002 54.05 54.50 53.34 54.22 937,200 +0.05(+0.09%)
Dec 30, 2002 54.00 54.37 53.40 54.17 1,121,200 +0.22(+0.41%)
Dec 27, 2002 54.30 54.31 53.80 53.95 722,500 -0.33(-0.61%)
Dec 26, 2002 54.25 54.70 54.00 54.28 652,700 +0.18(+0.33%)
Dec 24, 2002 54.45 54.64 53.96 54.10 455,300 -0.23(-0.42%)
Dec 23, 2002 54.35 54.95 54.18 54.33 1,386,000 -0.02(-0.04%)
Dec 20, 2002 53.30 54.60 53.30 54.35 2,592,800 +0.40(+0.74%)
Dec 19, 2002 52.91 54.60 52.84 53.95 1,974,000 +1.04(+1.97%)
Dec 18, 2002 52.85 53.45 52.49 52.91 1,953,200 -0.69(-1.29%)
Dec 17, 2002 53.35 53.90 53.13 53.60 1,192,800 +0.12(+0.22%)
Dec 16, 2002 52.50 53.50 52.25 53.48 1,307,000 +1.38(+2.65%)
Dec 13, 2002 51.85 52.80 51.64 52.10 1,275,100 +0.06(+0.12%)
Dec 12, 2002 51.90 52.15 51.30 52.04 935,600 +0.08(+0.15%)
Dec 11, 2002 52.55 52.65 51.74 51.96 1,208,600 -1.42(-2.66%)
Dec 10, 2002 53.05 53.40 52.40 53.38 535,700 +0.63(+1.19%)
Dec 09, 2002 53.39 53.40 52.56 52.75 795,000 -0.89(-1.66%)
Dec 06, 2002 51.80 53.64 51.76 53.64 789,800 +0.75(+1.42%)
Dec 05, 2002 53.52 53.52 52.53 52.89 893,700 -0.38(-0.71%)
Dec 04, 2002 52.30 53.85 52.03 53.27 1,085,900 +0.74(+1.41%)
Dec 03, 2002 52.91 52.95 52.10 52.53 980,500 -0.35(-0.66%)
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.