Skip to main content

FedEx Corp (NY: FDX )

293.68 +37.30 (+14.55%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 44.35 46.00 44.19 45.69 2,540,083 +1.56(+3.53%)
Jun 27, 2002 43.94 44.60 43.68 44.14 2,971,085 +1.14(+2.65%)
Jun 26, 2002 41.08 43.31 40.43 43.00 5,765,820 +1.93(+4.69%)
Jun 25, 2002 44.07 44.92 40.58 41.07 17,101,360 -7.18(-14.88%)
Jun 21, 2002 47.11 48.00 47.11 48.25 2,650,755 +0.94(+1.99%)
Jun 20, 2002 47.15 47.66 47.06 47.31 1,556,889 -0.09(-0.20%)
Jun 19, 2002 47.80 48.11 47.28 47.40 1,695,375 -0.48(-1.00%)
Jun 18, 2002 48.13 48.25 47.58 47.88 1,380,071 -0.56(-1.17%)
Jun 17, 2002 48.13 48.56 48.09 48.45 1,926,303 +0.47(+0.98%)
Jun 14, 2002 48.55 48.99 47.52 47.98 1,709,399 +0.15(+0.30%)
Jun 12, 2002 47.58 48.12 47.26 47.83 1,176,607 -0.09(-0.18%)
Jun 11, 2002 48.00 48.69 47.79 47.92 2,587,180 +0.47(+0.99%)
Jun 10, 2002 46.56 47.90 46.51 47.45 1,324,559 +0.95(+2.04%)
Jun 07, 2002 45.61 46.87 45.61 46.50 1,317,431 +0.32(+0.69%)
Jun 06, 2002 45.95 46.38 45.49 46.18 1,688,246 +0.66(+1.45%)
Jun 05, 2002 45.14 45.56 44.87 45.52 1,008,203 -0.64(-1.39%)
May 31, 2002 46.21 46.72 45.93 46.16 1,415,014 +1.58(+3.55%)
May 28, 2002 44.92 45.27 44.50 44.58 1,407,651 -0.74(-1.62%)
May 27, 2002 45.65 46.07 45.32 45.32 1,039,056 +0.00(+0.00%)
May 24, 2002 45.65 46.07 45.32 45.32 1,039,056 -0.89(-1.93%)
May 23, 2002 45.61 46.37 45.52 46.21 856,043 +0.50(+1.10%)
May 22, 2002 45.44 45.75 45.31 45.70 858,848 +0.18(+0.39%)
May 21, 2002 46.23 46.58 45.44 45.52 1,121,914 -0.80(-1.72%)
May 20, 2002 46.49 47.13 45.95 46.32 1,032,511 -0.17(-0.37%)
May 17, 2002 47.15 47.32 45.82 46.49 1,536,671 -0.13(-0.28%)
May 16, 2002 46.72 46.80 46.04 46.62 695,820 +0.05(+0.11%)
May 15, 2002 46.21 46.98 46.21 46.57 1,052,145 +0.62(+1.34%)
May 14, 2002 45.45 46.55 45.37 45.95 1,077,388 +0.65(+1.44%)
May 13, 2002 44.58 45.68 44.44 45.30 962,859 +1.16(+2.64%)
May 10, 2002 44.79 45.03 44.01 44.14 1,043,029 -0.62(-1.38%)
May 09, 2002 45.35 45.69 44.71 44.75 1,682,520 -0.39(-0.87%)
May 08, 2002 43.08 45.21 43.08 45.15 2,221,039 +2.44(+5.71%)
May 07, 2002 43.33 43.60 42.66 42.71 1,226,742 -0.62(-1.44%)
May 06, 2002 43.67 44.31 43.32 43.33 841,084 -0.73(-1.65%)
May 03, 2002 44.19 44.65 43.88 44.06 1,132,899 -0.13(-0.29%)
May 02, 2002 44.17 44.75 43.98 44.19 2,001,681 +0.28(+0.64%)
May 01, 2002 44.21 44.21 42.78 43.91 3,461,104 -0.31(-0.70%)
Apr 30, 2002 45.74 46.04 43.85 44.21 3,564,765 -1.83(-3.98%)
Apr 29, 2002 46.51 47.05 46.04 46.04 1,052,145 -0.45(-0.98%)
Apr 26, 2002 45.92 46.70 45.88 46.50 1,427,168 +0.54(+1.17%)
Apr 25, 2002 45.35 46.24 45.16 45.96 1,322,573 +0.62(+1.36%)
Apr 24, 2002 46.14 46.34 45.31 45.34 2,203,275 -0.80(-1.72%)
Apr 23, 2002 46.12 46.55 45.89 46.14 1,112,915 +0.07(+0.15%)
Apr 22, 2002 46.08 46.29 45.65 46.07 1,225,808 -0.22(-0.48%)
Apr 19, 2002 46.21 46.48 45.78 46.29 1,089,425 +0.63(+1.39%)
Apr 18, 2002 46.35 46.69 45.20 45.66 1,685,792 -0.91(-1.95%)
Apr 17, 2002 47.49 47.49 46.25 46.57 1,262,854 -1.10(-2.30%)
Apr 16, 2002 47.06 47.66 46.82 47.66 1,666,159 +1.33(+2.86%)
Apr 15, 2002 46.89 46.89 45.52 46.34 1,445,516 -0.73(-1.55%)
Apr 12, 2002 46.29 47.18 46.29 47.06 1,097,021 +0.90(+1.95%)
Apr 11, 2002 46.81 46.90 45.99 46.16 1,339,869 -0.65(-1.39%)
Apr 10, 2002 45.91 46.81 45.86 46.81 1,503,715 +1.03(+2.24%)
Apr 09, 2002 45.85 45.98 45.14 45.79 2,039,546 +0.33(+0.73%)
Apr 08, 2002 45.52 45.94 44.95 45.45 1,977,724 -1.10(-2.35%)
Apr 05, 2002 47.49 47.66 46.38 46.55 1,869,389 -0.84(-1.77%)
Apr 04, 2002 47.06 47.64 46.94 47.39 2,080,916 +0.33(+0.69%)
Apr 03, 2002 47.96 48.12 46.89 47.06 1,932,613 -0.79(-1.65%)
Apr 02, 2002 48.69 49.20 47.81 47.85 1,908,773 -1.28(-2.61%)
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.