Skip to main content

FedEx Corp (NY: FDX )

294.10 +37.72 (+14.71%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 58.46 58.46 57.48 57.58 1,176,326 -0.87(-1.49%)
Jan 29, 2004 58.49 58.70 57.82 58.45 1,458,635 -0.03(-0.06%)
Jan 28, 2004 59.22 59.22 58.37 58.49 1,921,827 -0.78(-1.31%)
Jan 27, 2004 59.31 60.02 59.06 59.26 1,481,537 -0.26(-0.43%)
Jan 26, 2004 59.46 59.63 58.45 59.52 1,699,930 -0.07(-0.11%)
Jan 23, 2004 59.60 59.73 59.22 59.59 1,307,431 +0.08(+0.13%)
Jan 22, 2004 59.85 59.85 59.06 59.51 1,747,721 -0.39(-0.66%)
Jan 21, 2004 59.21 60.18 59.06 59.91 1,539,378 +0.68(+1.16%)
Jan 20, 2004 59.91 60.25 59.15 59.22 1,386,305 -0.63(-1.06%)
Jan 16, 2004 59.48 59.86 59.09 59.85 2,180,883 +0.53(+0.89%)
Jan 15, 2004 59.22 59.56 58.86 59.32 1,565,552 +0.24(+0.41%)
Jan 14, 2004 59.38 59.56 58.78 59.08 1,427,786 +0.03(+0.06%)
Jan 13, 2004 58.96 59.50 58.43 59.05 4,657,280 +0.69(+1.19%)
Jan 12, 2004 56.91 58.56 56.51 58.36 5,383,851 +2.70(+4.84%)
Jan 09, 2004 56.65 56.83 55.49 55.66 3,965,646 -1.15(-2.02%)
Jan 08, 2004 57.31 57.53 56.40 56.81 4,205,539 -0.47(-0.82%)
Jan 07, 2004 57.85 57.96 57.10 57.28 4,061,112 -0.57(-0.99%)
Jan 06, 2004 58.16 58.20 57.80 57.85 3,657,163 -0.30(-0.52%)
Jan 05, 2004 58.54 58.70 58.02 58.15 4,113,928 +0.05(+0.09%)
Jan 02, 2004 57.94 58.73 57.80 58.10 1,633,909 +0.33(+0.58%)
Dec 31, 2003 59.04 59.04 57.39 57.77 3,725,753 -1.28(-2.17%)
Dec 30, 2003 59.91 59.91 58.37 59.05 2,918,205 -0.80(-1.34%)
Dec 29, 2003 58.93 59.87 59.00 59.85 1,822,271 +0.92(+1.57%)
Dec 26, 2003 58.98 59.09 58.57 58.93 424,865 +0.03(+0.06%)
Dec 24, 2003 58.81 59.04 58.79 58.90 661,369 -0.15(-0.25%)
Dec 23, 2003 59.12 59.54 58.71 59.04 1,732,998 -0.27(-0.45%)
Dec 22, 2003 59.42 59.41 58.85 59.31 1,621,056 -0.11(-0.19%)
Dec 19, 2003 59.65 60.08 58.93 59.42 2,714,302 -0.23(-0.39%)
Dec 18, 2003 60.08 60.20 58.02 59.65 8,672,938 -1.12(-1.84%)
Dec 17, 2003 62.43 62.43 60.00 60.77 4,699,229 -2.82(-4.44%)
Dec 16, 2003 63.47 63.86 63.06 63.59 1,223,183 +0.13(+0.20%)
Dec 15, 2003 63.93 64.31 63.45 63.47 1,552,465 +0.35(+0.56%)
Dec 12, 2003 62.63 63.30 62.63 63.12 1,195,139 +0.48(+0.77%)
Dec 11, 2003 61.92 62.86 61.88 62.64 1,256,952 +0.98(+1.60%)
Dec 10, 2003 61.66 61.92 61.05 61.65 984,459 +0.24(+0.39%)
Dec 09, 2003 61.93 62.14 61.37 61.41 1,401,378 -0.41(-0.66%)
Dec 08, 2003 61.99 62.34 61.36 61.82 2,239,542 -0.25(-0.40%)
Dec 05, 2003 62.40 62.79 62.12 62.07 946,716 -0.33(-0.52%)
Dec 04, 2003 62.64 62.64 61.81 62.40 1,767,001 -0.24(-0.38%)
Dec 03, 2003 63.18 63.33 62.72 62.64 2,174,807 -0.33(-0.53%)
Dec 02, 2003 62.86 63.49 62.58 62.97 1,644,893 +0.07(+0.11%)
Dec 01, 2003 62.52 63.71 62.39 62.90 1,609,254 +0.68(+1.10%)
Nov 28, 2003 61.61 62.28 61.51 62.22 738,373 +0.82(+1.34%)
Nov 26, 2003 61.66 62.18 60.92 61.40 1,233,699 -0.12(-0.19%)
Nov 25, 2003 60.74 61.72 60.72 61.51 1,662,654 +0.55(+0.90%)
Nov 24, 2003 60.76 61.05 60.12 60.97 3,323,790 +0.65(+1.08%)
Nov 21, 2003 62.26 62.60 59.99 60.32 7,109,371 -3.36(-5.28%)
Nov 20, 2003 63.67 64.19 63.67 63.68 1,440,056 -0.42(-0.65%)
Nov 19, 2003 64.21 64.45 63.82 64.10 1,411,661 -0.12(-0.19%)
Nov 18, 2003 65.12 65.31 64.21 64.22 1,244,566 -0.83(-1.28%)
Nov 17, 2003 65.43 65.81 64.83 65.05 1,921,360 -0.76(-1.16%)
Nov 14, 2003 65.91 66.23 65.38 65.81 1,258,705 -0.15(-0.23%)
Nov 13, 2003 65.20 66.06 64.96 65.97 1,402,080 +0.60(+0.92%)
Nov 12, 2003 65.21 65.40 64.78 65.37 1,546,973 +0.27(+0.42%)
Nov 11, 2003 65.53 65.74 65.04 65.09 1,032,484 -0.53(-0.81%)
Nov 10, 2003 65.94 66.24 65.52 65.62 1,130,988 -0.19(-0.29%)
Nov 07, 2003 66.20 66.80 65.90 65.81 1,326,828 -0.22(-0.34%)
Nov 06, 2003 64.95 66.37 64.72 66.03 1,245,618 +1.02(+1.57%)
Nov 05, 2003 65.27 65.30 64.53 65.02 1,214,185 -0.03(-0.05%)
Nov 04, 2003 65.27 65.27 65.02 65.05 1,465,577 -0.22(-0.34%)
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.