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 (%)
May 31, 2019 154.90 156.75 153.79 154.28 1,912,300 -3.73(-2.36%)
May 30, 2019 159.78 161.71 157.00 158.01 1,669,297 -1.56(-0.98%)
May 29, 2019 157.69 160.73 156.22 159.57 2,045,892 +1.12(+0.71%)
May 28, 2019 158.98 160.20 156.81 158.45 2,528,515 -1.48(-0.93%)
May 24, 2019 161.75 162.01 158.68 159.93 1,348,600 -0.66(-0.41%)
May 23, 2019 160.10 161.05 158.17 160.59 2,473,430 -1.41(-0.87%)
May 22, 2019 166.76 166.90 161.93 162.00 3,021,128 -5.99(-3.57%)
May 21, 2019 169.50 169.90 167.46 167.99 1,889,518 -0.22(-0.13%)
May 20, 2019 168.23 169.85 167.32 168.21 1,672,796 -1.71(-1.01%)
May 17, 2019 171.96 174.22 169.65 169.92 2,235,300 -5.85(-3.33%)
May 16, 2019 173.04 179.43 172.87 175.77 2,676,940 +3.23(+1.87%)
May 15, 2019 170.13 173.28 167.46 172.54 2,314,926 +0.68(+0.40%)
May 14, 2019 172.60 174.35 170.74 171.86 2,249,000 -0.44(-0.26%)
May 13, 2019 172.81 173.76 170.79 172.30 1,781,187 -5.70(-3.20%)
May 10, 2019 178.76 179.54 174.81 178.00 1,475,700 -1.05(-0.59%)
May 09, 2019 177.38 179.67 175.94 179.05 1,601,549 -0.38(-0.21%)
May 08, 2019 180.06 181.09 178.30 179.43 2,028,541 -1.23(-0.68%)
May 07, 2019 183.26 183.47 178.11 180.66 2,152,269 -4.94(-2.66%)
May 06, 2019 183.21 186.23 181.61 185.60 1,290,344 -2.46(-1.31%)
May 03, 2019 188.72 190.58 187.75 188.06 1,229,100 +1.02(+0.55%)
May 02, 2019 185.36 188.08 182.81 187.04 1,477,317 +1.42(+0.77%)
May 01, 2019 189.73 189.84 185.62 185.62 1,432,808 -3.84(-2.03%)
Apr 30, 2019 186.94 190.65 185.56 189.46 1,562,867 +2.83(+1.52%)
Apr 29, 2019 184.51 187.32 183.16 186.63 1,471,397 +2.59(+1.41%)
Apr 26, 2019 185.24 186.54 182.88 184.04 3,638,100 -4.83(-2.56%)
Apr 25, 2019 195.76 195.91 188.63 188.87 3,086,272 -8.99(-4.54%)
Apr 24, 2019 195.10 198.31 194.55 197.86 1,511,715 +2.73(+1.40%)
Apr 23, 2019 195.52 196.08 194.64 195.13 1,727,500 -0.85(-0.43%)
Apr 22, 2019 197.08 197.51 195.20 195.98 1,529,138 -2.17(-1.10%)
Apr 18, 2019 198.47 199.32 197.82 198.15 1,391,800 +0.09(+0.05%)
Apr 17, 2019 198.48 199.32 196.92 198.06 1,116,765 +0.83(+0.42%)
Apr 16, 2019 196.25 198.57 195.87 197.23 1,457,935 +1.05(+0.54%)
Apr 15, 2019 197.00 197.96 195.55 196.18 1,829,472 -0.77(-0.39%)
Apr 12, 2019 194.00 196.98 193.18 196.95 1,651,300 +5.08(+2.65%)
Apr 11, 2019 191.35 193.00 190.96 191.87 1,541,090 +0.87(+0.46%)
Apr 10, 2019 190.00 191.75 189.50 191.00 1,069,357 +1.05(+0.55%)
Apr 09, 2019 189.90 190.43 188.85 189.95 1,435,578 -1.43(-0.75%)
Apr 08, 2019 189.14 191.56 188.40 191.38 1,595,100 +1.48(+0.78%)
Apr 05, 2019 187.93 190.37 187.26 189.90 2,301,600 +2.23(+1.19%)
Apr 04, 2019 184.80 187.75 184.80 187.67 1,303,013 +2.48(+1.34%)
Apr 03, 2019 185.59 188.00 184.28 185.19 1,263,138 +1.16(+0.63%)
Apr 02, 2019 186.51 186.66 183.68 184.03 1,552,690 -2.42(-1.30%)
Apr 01, 2019 182.27 187.00 182.22 186.45 2,340,975 +5.04(+2.78%)
Mar 29, 2019 179.02 182.09 178.91 181.41 2,171,400 +3.51(+1.97%)
Mar 28, 2019 174.85 178.26 174.85 177.90 2,030,781 +1.81(+1.03%)
Mar 27, 2019 175.12 176.49 174.59 176.09 1,571,929 +0.94(+0.54%)
Mar 26, 2019 173.25 175.24 172.47 175.15 1,430,564 +3.08(+1.79%)
Mar 25, 2019 173.92 174.87 171.37 172.07 1,850,908 -1.92(-1.10%)
Mar 22, 2019 177.55 178.13 173.84 173.99 2,439,400 -5.00(-2.79%)
Mar 21, 2019 174.45 179.34 172.49 178.99 3,155,921 +3.92(+2.24%)
Mar 20, 2019 172.75 175.77 169.66 175.07 9,286,452 -6.34(-3.49%)
Mar 19, 2019 183.82 185.00 180.68 181.41 4,242,690 -0.99(-0.54%)
Mar 18, 2019 178.13 182.42 178.13 182.40 2,228,907 +4.42(+2.48%)
Mar 15, 2019 179.48 181.84 177.59 177.98 2,481,500 -1.10(-0.61%)
Mar 14, 2019 179.24 179.53 177.50 179.08 1,217,001 -0.45(-0.25%)
Mar 13, 2019 178.28 180.10 177.45 179.53 1,222,919 +2.36(+1.33%)
Mar 12, 2019 177.00 178.20 175.57 177.17 1,506,165 +0.72(+0.41%)
Mar 11, 2019 172.09 176.62 171.86 176.45 1,683,100 +4.67(+2.72%)
Mar 08, 2019 169.85 172.62 167.61 171.78 2,059,200 -1.08(-0.62%)
Mar 07, 2019 176.20 176.62 172.08 172.86 3,743,188 -5.32(-2.99%)
Mar 06, 2019 180.59 180.76 177.35 178.18 1,441,876 -1.83(-1.02%)
Mar 05, 2019 180.44 181.15 178.55 180.01 1,474,045 -1.13(-0.62%)
Mar 04, 2019 184.07 185.31 179.90 181.14 1,694,802 -1.66(-0.91%)
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