Financial News

FedEx Corp (NY: FDX )

279.95 USD -1.97 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 89.89 90.04 88.84 89.42 1,459,100 -0.46(-0.51%)
May 27, 2005 90.34 90.47 89.46 89.88 1,161,500 -0.45(-0.50%)
May 26, 2005 89.22 90.73 89.00 90.33 1,506,100 +1.63(+1.84%)
May 25, 2005 88.68 88.90 88.09 88.70 1,203,100 +0.02(+0.02%)
May 24, 2005 88.73 88.92 87.47 88.68 1,894,800 -0.05(-0.06%)
May 23, 2005 88.47 89.83 88.31 88.73 1,313,100 +0.42(+0.48%)
May 20, 2005 89.47 89.55 87.88 88.31 1,229,000 -0.91(-1.02%)
May 19, 2005 89.11 89.69 88.41 89.22 844,900 +0.11(+0.12%)
May 18, 2005 87.75 89.41 87.42 89.11 1,316,500 +1.58(+1.81%)
May 17, 2005 86.00 87.77 85.60 87.53 1,378,600 +1.06(+1.23%)
May 16, 2005 84.98 86.52 84.88 86.47 1,809,000 +1.86(+2.20%)
May 13, 2005 85.34 85.50 84.02 84.61 2,131,500 -0.73(-0.86%)
May 12, 2005 87.60 87.65 84.71 85.34 2,089,500 -2.26(-2.58%)
May 11, 2005 87.64 88.65 86.88 87.60 2,300,500 +1.15(+1.33%)
May 10, 2005 87.20 87.48 86.26 86.45 1,599,000 -1.22(-1.39%)
May 09, 2005 87.05 88.05 86.70 87.67 1,332,500 +0.97(+1.12%)
May 06, 2005 87.35 87.59 86.35 86.70 907,700 -0.49(-0.56%)
May 05, 2005 86.54 87.60 86.52 87.19 1,442,900 +0.65(+0.75%)
May 04, 2005 85.10 86.61 84.61 86.54 1,602,600 +1.66(+1.96%)
May 03, 2005 85.90 86.18 84.84 84.88 1,417,000 -1.12(-1.30%)
May 02, 2005 84.80 86.00 84.60 86.00 1,617,100 +1.05(+1.24%)
Apr 29, 2005 84.00 84.95 83.44 84.95 1,260,200 +1.29(+1.54%)
Apr 28, 2005 84.29 85.12 83.61 83.66 1,455,100 -1.43(-1.68%)
Apr 27, 2005 84.50 85.50 83.26 85.09 2,023,800 +0.46(+0.54%)
Apr 26, 2005 86.09 86.42 84.52 84.63 1,779,600 -1.34(-1.56%)
Apr 25, 2005 85.62 86.99 85.62 85.97 1,322,400 +0.36(+0.42%)
Apr 22, 2005 86.50 86.99 85.05 85.61 2,375,800 -1.49(-1.71%)
Apr 21, 2005 84.94 87.29 84.55 87.10 2,469,000 +3.41(+4.07%)
Apr 20, 2005 84.75 84.87 83.11 83.69 2,528,400 -1.36(-1.60%)
Apr 19, 2005 84.87 85.41 84.00 85.05 1,922,800 +0.29(+0.34%)
Apr 18, 2005 84.20 85.52 83.25 84.76 2,445,000 +0.81(+0.96%)
Apr 15, 2005 85.75 86.68 83.33 83.95 4,155,500 -2.23(-2.59%)
Apr 14, 2005 89.25 89.44 85.67 86.18 3,636,100 -3.07(-3.44%)
Apr 13, 2005 91.41 91.42 88.61 89.25 1,913,400 -2.57(-2.80%)
Apr 12, 2005 90.50 92.04 89.11 91.82 2,185,300 +1.13(+1.25%)
Apr 11, 2005 91.40 91.96 90.60 90.69 1,361,000 -0.33(-0.36%)
Apr 08, 2005 92.76 92.77 90.84 91.02 1,536,100 -1.89(-2.03%)
Apr 07, 2005 93.05 93.30 92.00 92.91 1,432,700 -0.20(-0.21%)
Apr 06, 2005 92.90 94.04 92.63 93.11 898,400 +0.22(+0.24%)
Apr 05, 2005 92.87 93.56 92.54 92.89 802,500 +0.01(+0.01%)
Apr 04, 2005 92.35 93.20 91.51 92.88 1,372,500 +0.53(+0.57%)
Apr 01, 2005 94.07 94.97 92.02 92.35 2,500,500 -1.60(-1.70%)
Mar 31, 2005 94.82 95.15 93.56 93.95 1,356,800 -1.05(-1.11%)
Mar 30, 2005 93.50 95.18 93.50 95.00 1,106,600 +1.79(+1.92%)
Mar 29, 2005 94.10 94.46 92.89 93.21 1,757,500 -1.39(-1.47%)
Mar 28, 2005 94.01 95.08 94.01 94.60 1,055,900 +0.71(+0.76%)
Mar 24, 2005 94.24 94.83 93.85 93.89 1,079,800 +0.02(+0.02%)
Mar 23, 2005 93.70 94.25 92.75 93.87 1,522,400 -0.78(-0.82%)
Mar 22, 2005 94.94 96.49 94.65 94.65 1,526,300 -0.17(-0.18%)
Mar 21, 2005 95.50 96.00 93.97 94.82 1,920,800 -1.31(-1.36%)
Mar 18, 2005 96.93 97.18 95.22 96.13 3,365,900 -0.71(-0.73%)
Mar 17, 2005 95.99 98.38 95.02 96.84 2,803,700 -0.09(-0.09%)
Mar 16, 2005 98.71 99.10 96.36 96.93 2,331,500 -1.70(-1.72%)
Mar 15, 2005 100.75 101.18 98.62 98.63 1,899,900 -1.95(-1.94%)
Mar 14, 2005 100.42 100.90 99.49 100.58 1,693,900 +0.85(+0.85%)
Mar 11, 2005 99.12 100.19 98.84 99.73 1,013,600 +0.61(+0.62%)
Mar 10, 2005 99.40 99.69 98.50 99.12 1,261,200 -0.45(-0.45%)
Mar 09, 2005 100.25 100.40 99.54 99.57 996,600 -1.16(-1.15%)
Mar 08, 2005 101.00 101.54 100.51 100.73 980,700 -0.82(-0.81%)
Mar 07, 2005 99.67 101.87 99.34 101.55 1,784,500 +1.95(+1.96%)
Mar 04, 2005 98.16 99.99 98.14 99.60 1,266,300 +1.67(+1.71%)
Mar 03, 2005 97.30 98.03 96.74 97.93 1,347,500 +0.77(+0.79%)
Mar 02, 2005 97.50 97.85 96.76 97.16 1,177,800 -0.94(-0.96%)
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