Skip to main content

FedEx Corp (NY: FDX )

294.22 +37.84 (+14.76%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 62.13 62.13 61.28 61.54 1,400,911 -0.37(-0.59%)
Apr 29, 2004 62.73 62.97 61.62 61.91 1,445,314 -0.62(-1.00%)
Apr 28, 2004 63.53 63.59 62.50 62.53 928,955 -0.97(-1.52%)
Apr 27, 2004 62.78 63.95 62.78 63.50 1,820,869 +1.04(+1.67%)
Apr 26, 2004 63.50 63.95 62.23 62.46 1,931,759 -1.00(-1.58%)
Apr 23, 2004 64.27 64.27 62.94 63.46 1,699,813 -1.05(-1.63%)
Apr 22, 2004 63.01 64.75 62.88 64.51 1,848,212 +1.33(+2.10%)
Apr 21, 2004 62.44 63.41 62.09 63.18 1,069,642 +0.68(+1.10%)
Apr 20, 2004 63.29 63.63 62.50 62.50 896,821 -0.73(-1.15%)
Apr 19, 2004 63.50 63.65 62.96 63.23 1,025,356 -0.53(-0.83%)
Apr 16, 2004 64.43 64.44 63.44 63.76 1,476,863 -0.39(-0.60%)
Apr 15, 2004 64.15 64.73 63.74 64.14 1,196,307 +0.16(+0.25%)
Apr 14, 2004 63.29 64.19 63.18 63.98 1,300,070 +0.38(+0.59%)
Apr 13, 2004 64.31 64.48 63.46 63.60 1,367,025 -0.42(-0.65%)
Apr 12, 2004 63.57 64.35 63.27 64.02 1,114,980 +0.85(+1.34%)
Apr 08, 2004 64.70 64.70 62.75 63.18 3,011,451 -1.06(-1.65%)
Apr 07, 2004 64.82 64.82 63.85 64.24 1,428,604 -0.58(-0.90%)
Apr 06, 2004 64.50 65.00 63.99 64.82 1,754,849 +0.17(+0.26%)
Apr 05, 2004 64.61 65.04 64.11 64.65 1,611,708 -0.45(-0.70%)
Apr 02, 2004 64.65 65.10 64.30 65.10 1,718,275 +1.09(+1.70%)
Apr 01, 2004 64.16 64.66 63.73 64.01 2,121,640 -0.31(-0.48%)
Mar 31, 2004 63.86 64.41 63.53 64.32 1,960,504 +0.46(+0.72%)
Mar 30, 2004 63.50 63.97 62.71 63.86 1,719,327 +0.54(+0.85%)
Mar 29, 2004 62.47 63.96 62.28 63.32 2,526,525 +1.03(+1.65%)
Mar 26, 2004 62.13 62.81 61.81 62.29 1,835,475 -0.19(-0.30%)
Mar 25, 2004 61.19 62.52 61.08 62.48 2,238,256 +1.68(+2.76%)
Mar 24, 2004 61.28 61.41 60.36 60.80 2,063,916 -0.46(-0.75%)
Mar 23, 2004 61.15 61.68 60.85 61.27 2,007,011 +0.45(+0.73%)
Mar 22, 2004 61.01 61.39 60.68 60.82 1,909,792 -0.18(-0.29%)
Mar 19, 2004 61.19 61.66 60.98 61.00 1,803,108 -0.60(-0.97%)
Mar 18, 2004 61.32 61.83 60.87 61.60 2,691,283 +0.33(+0.54%)
Mar 17, 2004 58.84 62.01 58.84 61.27 6,879,060 +2.70(+4.62%)
Mar 16, 2004 58.19 58.62 57.67 58.56 2,322,972 +1.14(+1.98%)
Mar 15, 2004 57.96 57.96 57.34 57.42 1,569,292 -0.63(-1.09%)
Mar 12, 2004 57.00 58.16 56.94 58.06 1,745,267 +1.34(+2.37%)
Mar 11, 2004 56.65 57.85 56.38 56.71 2,426,034 +0.06(+0.11%)
Mar 10, 2004 58.61 58.61 56.48 56.65 2,725,403 -2.01(-3.43%)
Mar 09, 2004 59.02 59.32 58.38 58.67 1,400,327 -0.40(-0.68%)
Mar 08, 2004 59.40 59.82 59.02 59.07 1,010,867 -0.41(-0.69%)
Mar 05, 2004 58.41 59.59 58.37 59.48 1,636,831 +0.64(+1.09%)
Mar 04, 2004 59.26 59.26 58.51 58.84 1,166,978 -0.42(-0.71%)
Mar 03, 2004 59.37 59.56 58.73 59.26 1,165,342 -0.17(-0.29%)
Mar 02, 2004 59.21 59.65 59.04 59.43 1,514,022 +0.22(+0.38%)
Mar 01, 2004 58.78 59.21 58.42 59.20 1,677,144 +0.43(+0.73%)
Feb 27, 2004 58.96 59.48 58.67 58.78 1,436,433 -0.09(-0.15%)
Feb 26, 2004 58.73 59.14 58.51 58.86 1,375,905 +0.19(+0.32%)
Feb 25, 2004 58.45 58.95 58.43 58.67 1,371,231 -0.18(-0.31%)
Feb 24, 2004 58.24 58.96 58.24 58.85 1,601,425 +0.11(+0.19%)
Feb 23, 2004 59.08 59.26 58.36 58.74 1,076,887 -0.32(-0.54%)
Feb 20, 2004 58.96 59.32 58.82 59.06 1,422,178 +0.21(+0.35%)
Feb 19, 2004 59.08 59.52 58.80 58.85 1,073,732 +0.06(+0.10%)
Feb 18, 2004 59.02 59.13 58.64 58.79 1,070,694 -0.50(-0.84%)
Feb 17, 2004 59.22 59.39 58.56 59.29 1,248,188 +0.32(+0.54%)
Feb 13, 2004 59.26 59.65 58.79 58.97 1,473,007 -0.39(-0.66%)
Feb 12, 2004 59.31 59.41 58.71 59.37 1,169,315 -0.38(-0.63%)
Feb 11, 2004 58.49 59.88 58.21 59.74 2,278,803 +1.04(+1.76%)
Feb 10, 2004 57.98 58.71 57.68 58.71 1,826,010 +0.81(+1.40%)
Feb 09, 2004 57.42 58.23 56.98 57.89 2,837,579 +1.30(+2.30%)
Feb 06, 2004 55.65 56.83 55.59 56.59 2,127,366 +1.04(+1.86%)
Feb 05, 2004 55.96 56.23 55.55 55.56 3,391,914 -0.27(-0.48%)
Feb 04, 2004 56.74 57.10 55.72 55.82 2,970,437 -1.32(-2.31%)
Feb 03, 2004 57.48 58.07 56.80 57.14 1,332,437 -0.34(-0.60%)
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.