Skip to main content

FedEx Corp (NY: FDX )

293.66 +37.28 (+14.54%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 45.87 46.24 45.03 45.52 1,712,199 -0.50(-1.10%)
Oct 30, 2002 45.36 46.51 45.13 46.02 2,304,393 +1.01(+2.24%)
Oct 29, 2002 45.86 46.30 44.29 45.02 3,595,349 -0.97(-2.10%)
Oct 28, 2002 46.98 47.06 45.75 45.98 1,599,205 -0.27(-0.59%)
Oct 25, 2002 45.53 46.43 44.77 46.26 1,812,339 +1.09(+2.41%)
Oct 24, 2002 45.66 46.00 44.93 45.17 1,200,163 -0.49(-1.07%)
Oct 23, 2002 45.36 45.66 44.20 45.66 1,740,009 +0.09(+0.19%)
Oct 22, 2002 45.79 45.66 44.47 45.57 2,163,356 -0.21(-0.47%)
Oct 21, 2002 45.43 45.79 44.86 45.79 584,248 +0.14(+0.30%)
Oct 18, 2002 45.67 45.87 44.42 45.65 2,457,700 -0.35(-0.76%)
Oct 17, 2002 44.89 46.10 44.29 46.00 2,407,572 +1.11(+2.48%)
Oct 16, 2002 45.05 45.43 44.27 44.89 2,528,511 -1.09(-2.36%)
Oct 15, 2002 44.76 46.34 44.59 45.97 2,747,721 +2.00(+4.55%)
Oct 14, 2002 43.83 44.50 43.52 43.97 1,213,601 -0.07(-0.16%)
Oct 11, 2002 42.72 44.50 42.72 44.04 2,204,019 +1.32(+3.09%)
Oct 10, 2002 40.84 43.17 40.57 42.72 2,000,116 +1.84(+4.50%)
Oct 09, 2002 41.89 41.99 40.25 40.88 3,201,098 -1.10(-2.63%)
Oct 08, 2002 42.58 42.78 41.47 41.99 2,844,239 +0.01(+0.02%)
Oct 07, 2002 43.71 43.71 41.29 41.98 3,430,007 -1.72(-3.94%)
Oct 04, 2002 44.48 44.48 42.76 43.70 3,178,429 -0.82(-1.85%)
Oct 03, 2002 43.99 44.89 43.56 44.52 2,672,587 +0.74(+1.70%)
Oct 02, 2002 44.49 44.97 43.22 43.77 2,904,884 -1.10(-2.44%)
Oct 01, 2002 43.56 44.93 42.94 44.87 2,579,107 +2.02(+4.71%)
Sep 30, 2002 43.18 43.18 41.09 42.85 3,979,902 -0.33(-0.75%)
Sep 27, 2002 44.39 44.76 43.02 43.18 2,654,592 -1.28(-2.89%)
Sep 26, 2002 42.49 44.59 42.45 44.46 3,016,826 +2.18(+5.16%)
Sep 25, 2002 41.59 42.49 41.07 42.28 1,664,290 +1.54(+3.78%)
Sep 24, 2002 41.12 41.72 40.65 40.74 2,006,660 -1.03(-2.46%)
Sep 23, 2002 40.86 42.15 40.49 41.76 2,111,591 +0.90(+2.20%)
Sep 20, 2002 41.25 41.84 40.35 40.86 3,083,547 -0.01(-0.02%)
Sep 19, 2002 38.51 41.59 38.47 40.87 7,324,375 +4.24(+11.59%)
Sep 18, 2002 37.74 38.04 36.59 36.63 2,633,442 -1.37(-3.60%)
Sep 17, 2002 38.43 38.81 37.68 38.00 2,039,612 +0.37(+0.98%)
Sep 16, 2002 38.21 38.21 37.18 37.63 1,440,640 -0.45(-1.19%)
Sep 13, 2002 38.47 38.47 37.72 38.08 2,933,512 -0.56(-1.44%)
Sep 12, 2002 39.35 39.37 38.54 38.64 1,415,284 -0.73(-1.85%)
Sep 11, 2002 39.79 40.01 39.30 39.37 884,903 +0.00(+0.00%)
Sep 10, 2002 39.71 40.01 39.19 39.37 1,473,475 -0.34(-0.86%)
Sep 09, 2002 39.73 39.79 38.43 39.71 3,177,611 -0.09(-0.24%)
Sep 06, 2002 39.58 40.09 39.45 39.80 1,671,769 +0.58(+1.48%)
Sep 05, 2002 40.01 40.14 39.00 39.22 1,887,006 -1.43(-3.52%)
Sep 04, 2002 39.61 40.69 39.43 40.65 1,247,254 +1.26(+3.19%)
Sep 03, 2002 40.18 40.39 39.28 39.39 1,878,593 -1.13(-2.79%)
Aug 30, 2002 40.39 40.97 40.20 40.52 853,937 +0.20(+0.49%)
Aug 29, 2002 40.01 40.68 39.85 40.33 970,904 -0.26(-0.63%)
Aug 28, 2002 41.04 41.10 40.27 40.58 1,089,740 -0.68(-1.64%)
Aug 27, 2002 41.59 42.36 40.99 41.26 1,131,105 +0.14(+0.33%)
Aug 26, 2002 41.51 41.55 40.32 41.12 1,493,690 -0.49(-1.17%)
Aug 23, 2002 42.78 43.00 41.42 41.61 790,488 -1.16(-2.72%)
Aug 22, 2002 41.93 42.96 41.81 42.77 3,669,081 +0.71(+1.69%)
Aug 21, 2002 41.79 42.17 41.47 42.06 1,665,693 +0.27(+0.66%)
Aug 20, 2002 41.93 42.34 41.42 41.79 1,210,913 -0.10(-0.25%)
Aug 16, 2002 40.91 42.45 40.75 41.89 1,636,947 +0.81(+1.98%)
Aug 15, 2002 41.58 42.17 40.99 41.08 1,907,221 -0.33(-0.81%)
Aug 14, 2002 40.22 41.57 39.67 41.41 1,412,596 +1.26(+3.13%)
Aug 13, 2002 40.31 41.33 40.05 40.15 1,293,877 -0.53(-1.30%)
Aug 12, 2002 41.12 41.16 40.22 40.68 1,418,322 +0.23(+0.57%)
Aug 07, 2002 40.99 41.04 39.28 40.45 1,739,658 +0.21(+0.53%)
Aug 06, 2002 39.20 41.08 39.15 40.24 2,190,698 +1.81(+4.72%)
Aug 05, 2002 39.28 39.68 38.37 38.43 1,812,690 -1.56(-3.90%)
Aug 02, 2002 41.67 41.67 39.23 39.98 2,274,830 -1.69(-4.07%)
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.