Financial News

FedEx Corp (NY: FDX )

226.64 USD -2.28 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 161.55 162.94 160.65 162.72 1,984,293 +1.15(+0.71%)
Mar 30, 2016 163.00 163.47 161.47 161.57 1,399,632 -1.42(-0.87%)
Mar 29, 2016 162.03 163.09 160.67 162.99 1,508,754 +0.80(+0.49%)
Mar 28, 2016 162.57 162.89 160.38 162.19 1,527,310 -0.46(-0.28%)
Mar 24, 2016 161.30 162.65 162.65 162.65 1,100,000 +0.02(+0.01%)
Mar 23, 2016 163.42 163.73 162.37 162.63 1,247,517 -0.79(-0.48%)
Mar 22, 2016 163.55 163.90 162.32 163.42 1,647,632 -1.12(-0.68%)
Mar 21, 2016 163.57 164.84 162.90 164.54 2,154,639 +0.83(+0.51%)
Mar 18, 2016 160.65 163.88 160.36 163.71 4,538,137 +2.37(+1.47%)
Mar 17, 2016 155.23 161.70 154.08 161.34 8,891,416 +17.07(+11.83%)
Mar 16, 2016 142.50 144.75 141.19 144.27 2,537,964 +1.20(+0.84%)
Mar 15, 2016 142.99 143.32 141.70 143.07 1,770,177 -0.77(-0.54%)
Mar 14, 2016 144.10 144.99 143.25 143.84 1,657,313 -0.58(-0.40%)
Mar 11, 2016 143.35 144.58 142.58 144.42 1,146,151 +2.81(+1.98%)
Mar 10, 2016 142.04 143.25 139.58 141.61 1,168,156 -0.37(-0.26%)
Mar 09, 2016 141.90 142.53 139.89 141.98 1,480,279 -0.55(-0.39%)
Mar 08, 2016 144.00 144.83 142.39 142.53 1,280,364 -2.55(-1.76%)
Mar 07, 2016 143.25 145.33 142.26 145.08 1,548,472 +1.17(+0.81%)
Mar 04, 2016 143.49 146.28 143.49 143.91 1,821,029 +0.05(+0.03%)
Mar 03, 2016 141.79 144.19 141.55 143.86 1,821,263 +1.59(+1.12%)
Mar 02, 2016 140.91 143.06 140.85 142.27 1,798,720 +0.89(+0.63%)
Mar 01, 2016 138.16 141.91 137.30 141.38 2,015,474 +4.50(+3.29%)
Feb 29, 2016 137.28 139.53 136.67 136.88 2,032,039 -0.50(-0.36%)
Feb 26, 2016 136.66 139.42 136.60 137.38 2,005,613 +1.40(+1.03%)
Feb 25, 2016 134.41 136.06 133.14 135.98 1,361,379 +2.49(+1.87%)
Feb 24, 2016 132.52 134.03 131.43 133.49 1,308,813 -0.32(-0.24%)
Feb 23, 2016 134.42 134.86 132.39 133.81 2,357,752 -1.58(-1.17%)
Feb 22, 2016 129.76 136.47 130.70 135.39 2,664,640 +5.63(+4.34%)
Feb 19, 2016 130.30 130.73 128.07 129.76 2,689,152 -1.57(-1.20%)
Feb 18, 2016 132.86 133.60 129.97 131.33 2,125,826 -1.76(-1.32%)
Feb 17, 2016 133.56 134.67 132.53 133.09 2,068,216 +0.98(+0.74%)
Feb 16, 2016 130.44 132.74 129.12 132.11 1,746,711 +3.51(+2.73%)
Feb 12, 2016 125.55 128.60 128.60 128.60 1,726,500 +4.18(+3.36%)
Feb 11, 2016 125.54 126.99 122.78 124.42 2,663,613 -3.22(-2.52%)
Feb 10, 2016 130.65 131.77 127.36 127.64 2,127,403 -2.13(-1.64%)
Feb 09, 2016 129.25 131.16 128.06 129.77 1,936,197 -0.56(-0.43%)
Feb 08, 2016 130.28 130.99 128.05 130.33 1,752,388 -1.58(-1.20%)
Feb 05, 2016 133.25 134.54 131.63 131.91 1,606,248 -2.30(-1.71%)
Feb 04, 2016 130.69 136.09 130.69 134.21 2,541,956 +3.23(+2.47%)
Feb 03, 2016 130.89 131.54 127.43 130.98 1,953,843 +0.83(+0.64%)
Feb 02, 2016 131.57 132.25 129.92 130.15 2,172,599 -2.16(-1.63%)
Feb 01, 2016 131.61 132.77 130.01 132.31 1,857,730 -0.57(-0.43%)
Jan 29, 2016 128.99 133.04 128.80 132.88 2,958,106 +4.66(+3.63%)
Jan 28, 2016 128.73 129.80 127.45 128.22 1,577,568 -0.03(-0.02%)
Jan 27, 2016 130.15 131.70 127.71 128.25 2,323,144 +0.97(+0.76%)
Jan 26, 2016 126.37 127.75 125.80 127.28 1,853,909 +1.24(+0.98%)
Jan 25, 2016 127.00 128.05 125.71 126.04 2,737,624 -1.52(-1.19%)
Jan 22, 2016 126.20 128.09 125.66 127.56 2,393,192 +3.99(+3.23%)
Jan 21, 2016 123.26 125.08 122.00 123.57 2,638,962 +0.39(+0.32%)
Jan 20, 2016 124.50 125.47 119.71 123.18 3,763,970 -4.02(-3.16%)
Jan 19, 2016 129.21 129.75 125.28 127.20 2,956,225 +0.28(+0.22%)
Jan 15, 2016 128.06 126.92 126.92 126.92 4,239,300 -4.78(-3.63%)
Jan 14, 2016 130.74 132.84 128.40 131.70 2,144,445 +1.41(+1.08%)
Jan 13, 2016 135.31 136.33 129.61 130.29 2,268,882 -4.42(-3.28%)
Jan 12, 2016 133.94 135.26 132.53 134.71 1,484,151 +1.74(+1.31%)
Jan 11, 2016 134.86 135.05 131.23 132.97 2,490,746 -1.74(-1.29%)
Jan 08, 2016 135.60 137.23 134.40 134.71 2,386,659 +0.12(+0.09%)
Jan 07, 2016 138.00 138.75 134.30 134.59 3,370,461 -6.18(-4.39%)
Jan 06, 2016 142.57 143.20 140.28 140.77 1,931,327 -3.88(-2.68%)
Jan 05, 2016 143.56 144.73 142.39 144.65 1,695,425 +1.22(+0.85%)
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