Skip to main content

FedEx Corp (NY: FDX )

288.55 +0.67 (+0.23%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 53.91 54.08 52.76 53.38 2,529,398 -0.44(-0.82%)
Jun 27, 2003 53.72 54.29 53.49 53.81 2,971,011 +0.10(+0.19%)
Jun 26, 2003 50.94 53.94 50.94 53.71 3,398,214 +2.34(+4.56%)
Jun 25, 2003 52.03 52.06 50.78 51.37 2,796,342 -0.66(-1.27%)
Jun 24, 2003 52.50 52.53 51.71 52.03 4,551,987 -1.31(-2.45%)
Jun 23, 2003 54.38 54.57 53.34 53.34 2,037,115 -0.88(-1.62%)
Jun 20, 2003 54.84 55.27 53.78 54.22 2,194,585 -0.44(-0.80%)
Jun 19, 2003 55.67 55.89 54.60 54.66 1,296,018 -0.84(-1.52%)
Jun 18, 2003 55.51 55.92 54.97 55.50 1,143,197 +0.00(+0.00%)
Jun 17, 2003 56.06 56.23 55.24 55.50 1,686,149 -0.55(-0.98%)
Jun 16, 2003 54.95 56.05 54.88 56.05 1,952,628 +1.10(+2.00%)
Jun 13, 2003 55.85 55.89 54.79 54.95 1,436,405 -0.96(-1.71%)
Jun 12, 2003 55.60 55.92 55.24 55.91 2,314,170 +0.41(+0.74%)
Jun 11, 2003 54.90 55.50 54.50 55.49 1,201,072 +0.71(+1.29%)
Jun 10, 2003 54.61 55.08 54.38 54.79 1,678,944 +0.75(+1.39%)
Jun 09, 2003 54.21 54.60 53.66 54.04 1,269,522 -0.35(-0.65%)
Jun 06, 2003 55.87 56.23 54.05 54.39 2,487,328 -1.11(-2.00%)
Jun 05, 2003 54.81 55.50 54.36 55.50 1,848,965 +0.23(+0.42%)
Jun 04, 2003 53.35 55.41 53.35 55.27 3,020,402 +1.07(+1.97%)
Jun 03, 2003 54.21 55.03 54.01 54.20 4,908,764 -1.39(-2.51%)
Jun 02, 2003 55.06 56.15 54.91 55.60 2,904,653 +0.54(+0.98%)
May 30, 2003 53.89 55.37 53.89 55.05 2,104,287 +1.16(+2.16%)
May 29, 2003 53.44 54.18 53.35 53.89 2,068,261 +0.35(+0.66%)
May 28, 2003 53.61 54.05 53.29 53.54 1,452,442 +0.11(+0.21%)
May 27, 2003 52.49 53.57 52.20 53.43 1,574,932 +0.82(+1.55%)
May 23, 2003 51.89 52.68 51.68 52.61 1,160,164 +0.83(+1.61%)
May 22, 2003 51.54 52.06 51.47 51.78 1,881,388 +0.23(+0.45%)
May 21, 2003 52.21 52.29 51.27 51.54 2,308,824 -0.95(-1.80%)
May 20, 2003 52.30 52.62 52.02 52.49 1,828,860 +0.19(+0.36%)
May 19, 2003 53.35 53.44 52.10 52.30 1,703,465 -1.48(-2.75%)
May 16, 2003 53.41 53.78 52.68 53.78 1,625,137 +0.37(+0.69%)
May 15, 2003 53.35 53.78 53.09 53.41 2,661,185 +0.26(+0.49%)
May 14, 2003 54.05 54.10 53.13 53.15 2,155,305 -0.89(-1.66%)
May 13, 2003 54.34 54.36 53.92 54.05 1,705,557 -0.46(-0.84%)
May 12, 2003 53.26 54.81 52.98 54.50 2,256,063 +1.11(+2.08%)
May 09, 2003 52.40 53.43 52.23 53.39 1,803,757 +1.09(+2.09%)
May 08, 2003 52.48 52.75 52.21 52.30 1,351,336 -0.35(-0.67%)
May 07, 2003 53.07 53.34 52.49 52.65 2,091,503 -0.40(-0.76%)
May 06, 2003 52.88 53.41 52.70 53.06 2,461,645 -0.06(-0.11%)
May 05, 2003 52.45 53.34 52.30 53.12 2,835,273 +0.85(+1.63%)
May 02, 2003 50.55 52.40 50.44 52.27 2,512,779 +1.28(+2.51%)
May 01, 2003 51.46 51.46 50.30 50.98 1,648,147 -0.54(-1.05%)
Apr 30, 2003 51.27 51.72 50.77 51.53 2,433,870 +0.23(+0.45%)
Apr 29, 2003 51.54 51.62 50.93 51.29 1,962,273 -0.28(-0.53%)
Apr 28, 2003 50.51 51.63 50.45 51.57 1,810,149 +0.98(+1.94%)
Apr 25, 2003 50.85 51.01 50.25 50.59 1,580,045 -0.42(-0.83%)
Apr 24, 2003 50.04 51.20 49.90 51.01 2,439,448 +0.55(+1.09%)
Apr 23, 2003 50.94 50.97 49.98 50.46 1,772,380 +0.08(+0.15%)
Apr 22, 2003 49.50 50.51 49.48 50.38 2,986,351 +0.88(+1.77%)
Apr 21, 2003 50.68 50.68 49.30 49.50 2,503,831 -1.18(-2.33%)
Apr 17, 2003 49.99 50.68 49.74 50.68 1,858,262 +0.62(+1.24%)
Apr 16, 2003 51.10 51.54 49.99 50.06 3,466,083 -1.09(-2.14%)
Apr 15, 2003 50.15 51.22 49.43 51.16 2,949,163 +1.01(+2.01%)
Apr 14, 2003 49.69 50.17 49.62 50.15 2,051,177 +0.71(+1.43%)
Apr 11, 2003 49.13 49.90 48.65 49.44 2,622,253 +1.08(+2.22%)
Apr 10, 2003 48.18 48.48 47.74 48.37 1,922,180 +0.20(+0.41%)
Apr 09, 2003 48.19 48.84 47.77 48.17 2,395,636 +0.32(+0.67%)
Apr 08, 2003 48.08 48.70 47.43 47.85 1,589,575 -0.44(-0.91%)
Apr 07, 2003 48.96 49.32 48.28 48.29 2,047,342 +0.23(+0.48%)
Apr 04, 2003 48.26 48.53 47.74 48.06 1,469,294 -0.20(-0.41%)
Apr 03, 2003 49.35 49.35 48.23 48.26 2,340,783 -0.73(-1.49%)
Apr 02, 2003 47.55 49.19 47.55 48.99 3,104,657 +1.45(+3.04%)
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.