Financial News

FedEx Corp (NY: FDX )

240.84 USD +5.54 (+2.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 84.04 84.31 83.33 83.51 1,448,466 -0.80(-0.95%)
Dec 29, 2011 83.40 84.39 83.00 84.31 1,313,211 +1.34(+1.62%)
Dec 28, 2011 84.57 84.70 82.78 82.97 1,561,723 -1.73(-2.04%)
Dec 27, 2011 84.82 85.41 84.57 84.70 1,127,577 -0.22(-0.26%)
Dec 23, 2011 84.72 85.05 83.81 84.92 1,247,666 +0.68(+0.81%)
Dec 21, 2011 83.60 84.31 82.38 84.24 1,851,752 +0.43(+0.51%)
Dec 20, 2011 82.98 84.39 82.77 83.81 2,591,337 +2.46(+3.02%)
Dec 19, 2011 84.75 85.42 80.91 81.35 3,132,013 -3.54(-4.17%)
Dec 16, 2011 84.10 86.37 83.92 84.89 5,315,550 +1.42(+1.70%)
Dec 15, 2011 80.14 83.81 79.97 83.47 9,168,553 +6.18(+8.00%)
Dec 14, 2011 78.67 79.07 76.95 77.29 4,151,468 -1.67(-2.11%)
Dec 13, 2011 82.09 82.41 78.29 78.96 3,509,361 -2.67(-3.27%)
Dec 12, 2011 81.94 82.18 80.95 81.63 2,377,757 -1.61(-1.93%)
Dec 09, 2011 82.69 83.64 82.02 83.24 1,803,366 +0.77(+0.93%)
Dec 08, 2011 83.51 84.43 82.18 82.47 2,651,522 -1.72(-2.04%)
Dec 07, 2011 82.48 84.66 82.05 84.19 2,450,012 +1.52(+1.84%)
Dec 06, 2011 83.43 83.53 82.10 82.67 2,109,325 -0.53(-0.64%)
Dec 05, 2011 83.86 84.22 82.38 83.20 2,709,723 +1.06(+1.29%)
Dec 02, 2011 83.17 83.46 81.96 82.14 2,646,583 +0.11(+0.13%)
Dec 01, 2011 82.52 82.75 81.61 82.03 2,109,961 -1.05(-1.26%)
Nov 30, 2011 81.36 83.20 81.10 83.08 3,540,670 +4.50(+5.73%)
Nov 29, 2011 79.47 80.38 78.41 78.58 2,683,040 -0.35(-0.44%)
Nov 28, 2011 78.76 80.52 78.31 78.93 2,627,275 +2.85(+3.75%)
Nov 25, 2011 76.50 77.38 76.06 76.08 1,005,135 -0.48(-0.63%)
Nov 23, 2011 77.37 77.74 76.33 76.56 2,053,371 -1.65(-2.11%)
Nov 22, 2011 79.04 79.37 77.95 78.21 1,598,140 -1.17(-1.47%)
Nov 21, 2011 79.52 80.00 78.22 79.38 2,035,968 -1.84(-2.27%)
Nov 18, 2011 81.19 82.16 80.80 81.22 2,239,639 +0.94(+1.17%)
Nov 17, 2011 81.33 82.01 79.68 80.28 2,236,165 -1.21(-1.48%)
Nov 16, 2011 81.80 83.12 81.42 81.49 1,911,390 -1.15(-1.39%)
Nov 15, 2011 81.57 83.45 81.15 82.64 2,675,783 +1.23(+1.51%)
Nov 14, 2011 81.62 82.37 80.78 81.41 1,203,142 -0.82(-1.00%)
Nov 11, 2011 81.36 82.39 81.12 82.23 1,814,738 +2.11(+2.63%)
Nov 10, 2011 80.35 80.60 79.40 80.12 1,866,713 +0.77(+0.97%)
Nov 09, 2011 81.40 81.49 78.85 79.35 2,199,374 -3.66(-4.41%)
Nov 08, 2011 82.38 83.13 81.26 83.01 1,551,909 +1.08(+1.32%)
Nov 07, 2011 82.04 82.86 80.60 81.93 1,867,128 -0.08(-0.10%)
Nov 04, 2011 81.79 82.21 80.31 82.01 1,634,300 -0.33(-0.40%)
Nov 03, 2011 81.54 82.53 80.35 82.34 1,781,901 +1.77(+2.20%)
Nov 02, 2011 80.90 81.34 79.53 80.57 1,952,809 +1.00(+1.26%)
Nov 01, 2011 78.91 80.63 78.61 79.57 2,704,402 -2.26(-2.76%)
Oct 31, 2011 83.42 84.16 81.80 81.83 2,542,806 -2.42(-2.87%)
Oct 28, 2011 84.40 85.00 83.31 84.25 2,882,343 -0.48(-0.57%)
Oct 27, 2011 83.51 85.75 82.93 84.73 4,094,905 +3.37(+4.14%)
Oct 26, 2011 81.95 82.20 79.94 81.36 2,957,951 +0.64(+0.79%)
Oct 25, 2011 80.51 81.86 79.20 80.72 3,689,180 -0.80(-0.98%)
Oct 24, 2011 79.90 82.40 79.90 81.52 3,548,908 +2.18(+2.75%)
Oct 21, 2011 77.42 79.92 77.18 79.34 4,153,170 +2.75(+3.59%)
Oct 20, 2011 75.33 76.82 74.97 76.59 2,634,357 +1.31(+1.74%)
Oct 19, 2011 75.69 76.15 74.97 75.28 2,037,283 -0.34(-0.45%)
Oct 18, 2011 73.84 76.56 73.47 75.62 2,485,942 +1.65(+2.23%)
Oct 17, 2011 75.47 75.55 73.65 73.97 2,543,538 -1.77(-2.34%)
Oct 14, 2011 74.76 75.82 74.65 75.74 2,272,739 +1.87(+2.53%)
Oct 13, 2011 74.42 74.42 73.26 73.87 3,055,739 -1.31(-1.74%)
Oct 12, 2011 73.98 76.13 73.82 75.18 3,034,775 +1.75(+2.38%)
Oct 11, 2011 73.25 73.70 72.60 73.43 2,055,613 -0.19(-0.26%)
Oct 10, 2011 72.46 73.63 72.01 73.62 1,957,750 +2.56(+3.60%)
Oct 07, 2011 72.31 72.46 70.88 71.06 3,389,618 -1.14(-1.58%)
Oct 06, 2011 71.03 72.52 70.90 72.20 3,260,806 +1.79(+2.54%)
Oct 05, 2011 68.04 70.92 67.68 70.41 4,889,781 +2.55(+3.76%)
Oct 04, 2011 64.18 67.91 64.07 67.86 4,385,741 +2.71(+4.16%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback