Skip to main content

FedEx Corp (NY: FDX )

293.84 +37.46 (+14.61%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 46.25 46.63 45.64 46.40 1,095,268 +0.04(+0.09%)
Dec 30, 2002 46.21 46.52 45.69 46.35 1,310,302 +0.19(+0.41%)
Dec 27, 2002 46.46 46.47 46.04 46.16 844,357 -0.28(-0.61%)
Dec 26, 2002 46.42 46.81 46.21 46.45 762,784 +0.15(+0.33%)
Dec 24, 2002 46.59 46.75 46.17 46.29 532,091 -0.20(-0.42%)
Dec 23, 2002 46.51 47.02 46.36 46.49 1,619,763 -0.02(-0.04%)
Dec 20, 2002 45.61 46.72 45.61 46.51 3,030,102 +0.34(+0.74%)
Dec 19, 2002 45.27 46.72 45.21 46.16 2,306,935 +0.89(+1.97%)
Dec 18, 2002 45.22 45.74 44.91 45.27 2,282,627 -0.59(-1.29%)
Dec 17, 2002 45.65 46.12 45.46 45.86 1,393,978 +0.10(+0.22%)
Dec 16, 2002 44.92 45.78 44.71 45.76 1,527,439 +1.18(+2.65%)
Dec 13, 2002 44.37 45.18 44.19 44.58 1,490,159 +0.05(+0.12%)
Dec 12, 2002 44.41 44.62 43.90 44.53 1,093,398 +0.07(+0.15%)
Dec 11, 2002 44.97 45.05 44.27 44.46 1,412,443 -1.22(-2.66%)
Dec 10, 2002 45.39 45.69 44.84 45.68 626,051 +0.54(+1.19%)
Dec 09, 2002 45.68 45.69 44.97 45.14 929,085 -0.76(-1.66%)
Dec 06, 2002 44.32 45.90 44.29 45.90 923,008 +0.64(+1.42%)
Dec 05, 2002 45.80 45.80 44.95 45.26 1,044,431 -0.33(-0.71%)
Dec 04, 2002 44.75 46.08 44.52 45.58 1,269,048 +0.63(+1.41%)
Dec 03, 2002 45.27 45.31 44.58 44.95 1,145,871 -0.30(-0.66%)
Dec 02, 2002 45.69 46.63 44.84 45.25 2,189,251 +0.27(+0.59%)
Nov 29, 2002 45.18 45.44 44.84 44.98 520,521 -0.02(-0.04%)
Nov 27, 2002 43.54 45.52 43.47 45.00 1,585,404 +1.56(+3.58%)
Nov 26, 2002 44.28 44.46 43.30 43.44 1,527,906 -1.32(-2.94%)
Nov 25, 2002 45.35 45.36 44.28 44.76 1,155,337 -0.37(-0.82%)
Nov 22, 2002 45.39 45.95 44.81 45.13 1,200,915 -0.36(-0.79%)
Nov 21, 2002 45.35 45.76 45.16 45.49 1,489,925 +0.31(+0.68%)
Nov 20, 2002 44.60 45.34 44.15 45.18 1,380,889 +0.37(+0.82%)
Nov 19, 2002 44.84 45.14 44.50 44.81 1,550,578 -0.74(-1.62%)
Nov 18, 2002 45.84 46.21 45.42 45.55 1,232,235 -0.19(-0.41%)
Nov 15, 2002 46.85 47.35 45.14 45.74 4,920,528 -2.28(-4.76%)
Nov 14, 2002 47.06 48.13 47.06 48.02 2,952,854 +1.22(+2.60%)
Nov 13, 2002 45.82 46.94 45.27 46.81 2,979,499 +0.94(+2.05%)
Nov 12, 2002 45.69 46.63 45.67 45.86 1,980,645 -0.40(-0.87%)
Nov 11, 2002 46.59 46.99 45.91 46.27 1,828,018 -0.45(-0.97%)
Nov 08, 2002 46.18 46.85 46.10 46.72 1,302,238 +0.54(+1.17%)
Nov 07, 2002 46.73 46.87 45.99 46.18 2,305,299 -0.54(-1.15%)
Nov 06, 2002 46.34 47.02 46.10 46.72 1,547,773 +0.32(+0.68%)
Nov 05, 2002 45.69 46.53 45.44 46.40 1,686,961 +0.83(+1.82%)
Nov 04, 2002 46.16 46.42 45.51 45.57 1,715,359 -0.48(-1.04%)
Nov 01, 2002 45.34 46.22 45.01 46.05 1,367,917 +0.54(+1.18%)
Oct 31, 2002 45.86 46.23 45.03 45.51 1,712,438 -0.50(-1.10%)
Oct 30, 2002 45.35 46.51 45.12 46.02 2,304,715 +1.01(+2.24%)
Oct 29, 2002 45.86 46.29 44.28 45.01 3,595,851 -0.97(-2.10%)
Oct 28, 2002 46.98 47.05 45.74 45.98 1,599,428 -0.27(-0.59%)
Oct 25, 2002 45.52 46.42 44.76 46.25 1,812,592 +1.09(+2.41%)
Oct 24, 2002 45.65 45.99 44.92 45.16 1,200,331 -0.49(-1.07%)
Oct 23, 2002 45.35 45.65 44.20 45.65 1,740,252 +0.09(+0.19%)
Oct 22, 2002 45.79 45.65 44.46 45.56 2,163,658 -0.21(-0.47%)
Oct 21, 2002 45.43 45.78 44.85 45.78 584,330 +0.14(+0.30%)
Oct 18, 2002 45.67 45.86 44.41 45.64 2,458,043 -0.35(-0.76%)
Oct 17, 2002 44.88 46.10 44.28 45.99 2,407,908 +1.11(+2.48%)
Oct 16, 2002 45.04 45.43 44.26 44.88 2,528,864 -1.09(-2.36%)
Oct 15, 2002 44.75 46.34 44.58 45.97 2,748,105 +2.00(+4.55%)
Oct 14, 2002 43.82 44.50 43.51 43.96 1,213,770 -0.07(-0.16%)
Oct 11, 2002 42.72 44.50 42.72 44.03 2,204,327 +1.32(+3.08%)
Oct 10, 2002 40.83 43.16 40.57 42.72 2,000,396 +1.84(+4.50%)
Oct 09, 2002 41.89 41.99 40.24 40.88 3,201,545 -1.10(-2.63%)
Oct 08, 2002 42.57 42.78 41.47 41.98 2,844,636 +0.01(+0.02%)
Oct 07, 2002 43.70 43.70 41.29 41.97 3,430,486 -1.72(-3.94%)
Oct 04, 2002 44.47 44.48 42.75 43.69 3,178,873 -0.82(-1.85%)
Oct 03, 2002 43.98 44.88 43.55 44.51 2,672,960 +0.74(+1.70%)
Oct 02, 2002 44.49 44.97 43.21 43.77 2,905,290 -1.10(-2.44%)
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.