Financial News

FedEx Corp (NY: FDX )

231.00 USD -21.07 (-8.36%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 42.68 44.01 42.37 43.21 0 -0.12(-0.28%)
Feb 26, 2009 44.73 44.84 43.21 43.33 4,420,238 -0.99(-2.23%)
Feb 25, 2009 46.72 46.72 43.64 44.32 5,631,744 -2.55(-5.44%)
Feb 24, 2009 44.89 47.23 43.84 46.87 4,670,607 +2.32(+5.21%)
Feb 23, 2009 47.33 47.33 44.32 44.55 3,984,230 -2.41(-5.13%)
Feb 20, 2009 47.00 47.50 45.54 46.96 3,945,517 -0.71(-1.49%)
Feb 19, 2009 48.12 49.35 47.30 47.67 3,257,990 -0.33(-0.69%)
Feb 18, 2009 49.49 50.38 47.47 48.00 3,965,568 -1.20(-2.44%)
Feb 17, 2009 50.74 50.98 48.94 49.20 3,870,121 -2.61(-5.04%)
Feb 13, 2009 52.21 54.12 51.72 51.81 3,556,706 -0.42(-0.80%)
Feb 12, 2009 51.84 52.31 50.45 52.23 3,040,519 -0.31(-0.59%)
Feb 11, 2009 52.41 53.08 51.76 52.54 2,371,511 +0.51(+0.98%)
Feb 10, 2009 54.76 55.66 50.98 52.03 5,126,542 -3.63(-6.52%)
Feb 09, 2009 55.35 56.72 54.88 55.66 2,757,838 +0.39(+0.71%)
Feb 06, 2009 52.73 55.73 52.53 55.27 3,918,417 +2.69(+5.12%)
Feb 05, 2009 50.78 52.69 50.45 52.58 3,157,834 +1.33(+2.60%)
Feb 04, 2009 52.88 53.60 51.12 51.25 3,718,310 -1.58(-2.99%)
Feb 03, 2009 49.68 53.10 49.50 52.83 4,663,951 +3.68(+7.49%)
Feb 02, 2009 50.57 50.74 48.76 49.15 4,418,491 -1.79(-3.51%)
Jan 30, 2009 55.09 55.09 50.55 50.94 0 -3.59(-6.58%)
Jan 29, 2009 56.10 56.41 54.29 54.53 2,479,483 -2.22(-3.91%)
Jan 28, 2009 56.49 57.77 55.51 56.75 2,894,051 +1.18(+2.12%)
Jan 27, 2009 55.00 55.84 53.76 55.57 2,465,995 +1.00(+1.83%)
Jan 26, 2009 53.94 55.64 53.80 54.57 2,369,116 +0.45(+0.83%)
Jan 23, 2009 55.06 55.75 53.45 54.12 3,673,825 -2.21(-3.92%)
Jan 22, 2009 56.00 57.25 55.34 56.33 2,028,531 -0.55(-0.97%)
Jan 21, 2009 55.70 57.01 54.94 56.88 2,694,494 +1.90(+3.46%)
Jan 20, 2009 58.38 58.49 54.92 54.98 3,107,214 -3.60(-6.15%)
Jan 16, 2009 59.38 59.71 57.01 58.58 0 +0.02(+0.03%)
Jan 15, 2009 57.93 59.03 56.20 58.56 2,945,263 +0.66(+1.14%)
Jan 14, 2009 59.61 59.65 57.19 57.90 3,051,027 -2.57(-4.25%)
Jan 13, 2009 60.22 61.52 59.60 60.47 2,413,335 +0.16(+0.27%)
Jan 12, 2009 60.31 60.99 60.01 60.31 2,002,179 -0.01(-0.02%)
Jan 09, 2009 62.40 62.40 60.01 60.32 1,879,508 -1.77(-2.85%)
Jan 08, 2009 62.52 63.13 61.35 62.09 2,054,429 -0.56(-0.89%)
Jan 07, 2009 63.51 64.25 62.32 62.65 2,474,575 -1.43(-2.23%)
Jan 06, 2009 64.50 64.75 63.45 64.08 4,064,866 +0.13(+0.20%)
Jan 05, 2009 63.95 64.34 63.57 63.95 3,766,488 -0.49(-0.76%)
Jan 02, 2009 64.16 64.67 62.90 64.44 0 +0.29(+0.45%)
Jan 01, 2009 62.25 64.58 62.25 64.15 0 +0.00(+0.00%)
Dec 31, 2008 62.25 64.58 62.25 64.15 2,237,659 +1.93(+3.10%)
Dec 30, 2008 60.39 62.33 60.23 62.22 1,925,147 +2.08(+3.46%)
Dec 29, 2008 60.70 60.95 59.53 60.14 1,901,091 -0.83(-1.36%)
Dec 26, 2008 61.30 61.40 59.46 60.97 1,402,780 -0.23(-0.38%)
Dec 24, 2008 60.27 61.46 60.27 61.20 1,151,307 +0.34(+0.56%)
Dec 23, 2008 63.18 63.18 60.27 60.86 2,424,874 -2.10(-3.34%)
Dec 22, 2008 63.75 64.00 62.00 62.96 2,019,784 -0.63(-0.99%)
Dec 19, 2008 63.10 64.49 62.62 63.59 3,217,932 +0.99(+1.58%)
Dec 18, 2008 64.99 65.40 61.66 62.60 4,110,793 -1.37(-2.14%)
Dec 17, 2008 62.55 65.15 62.40 63.97 2,491,188 +0.58(+0.91%)
Dec 16, 2008 60.64 63.56 60.19 63.39 3,406,709 +3.18(+5.28%)
Dec 15, 2008 61.55 61.55 59.37 60.21 2,764,591 -1.13(-1.84%)
Dec 12, 2008 57.50 61.47 57.33 61.34 4,098,140 +2.73(+4.66%)
Dec 11, 2008 60.65 62.02 58.16 58.61 4,390,453 -2.41(-3.95%)
Dec 10, 2008 63.47 63.53 59.76 61.02 6,283,929 -2.63(-4.13%)
Dec 09, 2008 66.88 67.42 62.31 63.65 14,149,608 -10.78(-14.48%)
Dec 08, 2008 75.20 76.94 72.52 74.43 3,398,522 +0.72(+0.98%)
Dec 05, 2008 70.00 73.85 66.72 73.71 3,392,419 +2.78(+3.92%)
Dec 04, 2008 68.95 73.70 68.72 70.93 3,616,481 +0.85(+1.21%)
Dec 03, 2008 67.03 70.27 64.93 70.08 2,880,599 +3.00(+4.47%)
Dec 02, 2008 64.54 67.21 63.62 67.08 2,418,288 +3.63(+5.72%)
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