Financial News

FedEx Corp (NY: FDX )

299.47 USD +6.48 (+2.21%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 174.52 174.88 173.00 173.22 1,158,219 -1.88(-1.07%)
May 28, 2015 176.11 176.15 174.55 175.10 1,300,931 -1.56(-0.88%)
May 27, 2015 174.63 176.89 173.92 176.66 808,808 +2.55(+1.46%)
May 26, 2015 175.00 175.04 173.78 174.11 953,620 -1.07(-0.61%)
May 22, 2015 176.48 175.18 175.18 175.18 775,000 -1.37(-0.78%)
May 21, 2015 176.91 177.25 175.48 176.55 1,112,327 -0.97(-0.55%)
May 20, 2015 177.71 178.79 177.15 177.52 941,665 -0.46(-0.26%)
May 19, 2015 177.51 178.70 177.00 177.98 1,237,492 +0.80(+0.45%)
May 18, 2015 175.14 177.43 175.01 177.18 1,558,037 +2.04(+1.16%)
May 15, 2015 174.21 175.29 173.50 175.14 1,492,242 +1.69(+0.97%)
May 14, 2015 172.84 174.00 172.11 173.45 1,478,767 +1.52(+0.88%)
May 13, 2015 172.99 173.50 171.67 171.93 1,214,183 -1.49(-0.86%)
May 12, 2015 173.16 173.70 172.46 173.42 1,126,731 -0.78(-0.45%)
May 11, 2015 174.01 174.98 174.01 174.20 1,327,742 +0.85(+0.49%)
May 08, 2015 172.99 174.09 172.78 173.35 1,236,429 +1.61(+0.94%)
May 07, 2015 169.87 172.61 169.58 171.74 1,148,646 +2.18(+1.29%)
May 06, 2015 170.69 170.77 168.46 169.56 1,045,670 -0.25(-0.15%)
May 05, 2015 171.50 172.33 169.51 169.81 1,166,962 -2.52(-1.46%)
May 04, 2015 171.61 173.48 171.51 172.33 1,041,388 +0.60(+0.35%)
May 01, 2015 170.00 171.93 169.93 171.73 1,164,647 +2.16(+1.27%)
Apr 30, 2015 168.39 169.95 168.36 169.57 1,818,598 +0.00(+0.00%)
Apr 29, 2015 169.84 170.94 168.73 169.57 1,115,325 -1.67(-0.98%)
Apr 28, 2015 169.27 171.94 168.51 171.24 1,522,218 +2.21(+1.31%)
Apr 27, 2015 170.36 170.61 168.86 169.03 1,472,490 -0.92(-0.54%)
Apr 24, 2015 169.73 170.25 169.01 169.95 949,492 -0.15(-0.09%)
Apr 23, 2015 169.05 170.93 169.05 170.10 1,050,449 +0.09(+0.05%)
Apr 22, 2015 169.79 170.77 168.68 170.01 1,054,635 +0.10(+0.06%)
Apr 21, 2015 169.43 170.45 169.43 169.91 1,086,554 +0.85(+0.50%)
Apr 20, 2015 168.29 170.00 168.29 169.06 1,243,997 +1.06(+0.63%)
Apr 17, 2015 168.23 168.58 167.32 168.00 1,643,084 -1.24(-0.73%)
Apr 16, 2015 169.57 170.26 168.68 169.24 1,760,361 -0.28(-0.17%)
Apr 15, 2015 171.58 172.36 169.32 169.52 2,057,985 -1.98(-1.15%)
Apr 14, 2015 172.01 173.13 171.10 171.50 1,816,150 -1.63(-0.94%)
Apr 13, 2015 173.64 175.30 173.01 173.13 1,397,572 -1.24(-0.71%)
Apr 10, 2015 173.31 174.50 172.52 174.37 2,235,391 +1.45(+0.84%)
Apr 09, 2015 171.46 173.45 171.09 172.92 1,944,342 +1.08(+0.63%)
Apr 08, 2015 171.08 171.89 169.31 171.84 3,196,068 +0.68(+0.40%)
Apr 07, 2015 172.75 173.84 170.71 171.16 5,488,714 +4.49(+2.69%)
Apr 06, 2015 165.37 167.26 165.00 166.67 1,270,599 +0.45(+0.27%)
Apr 02, 2015 166.71 166.22 166.22 166.22 1,642,500 -0.02(-0.01%)
Apr 01, 2015 165.02 166.50 164.28 166.24 1,612,488 +0.79(+0.48%)
Mar 31, 2015 166.00 166.47 164.99 165.45 1,568,237 -1.30(-0.78%)
Mar 30, 2015 165.05 167.38 164.98 166.75 1,530,370 +2.16(+1.31%)
Mar 27, 2015 165.05 165.62 164.51 164.59 917,054 -0.90(-0.54%)
Mar 26, 2015 164.28 166.63 163.81 165.49 1,752,670 +0.06(+0.04%)
Mar 25, 2015 169.74 169.79 165.35 165.43 1,978,262 -3.73(-2.21%)
Mar 24, 2015 170.29 170.50 169.16 169.16 1,237,375 -1.48(-0.87%)
Mar 23, 2015 172.17 172.28 170.64 170.64 1,754,173 -1.40(-0.81%)
Mar 20, 2015 174.10 174.34 171.88 172.04 2,701,611 -1.81(-1.04%)
Mar 19, 2015 173.59 175.13 172.50 173.85 2,095,823 +0.55(+0.32%)
Mar 18, 2015 172.00 174.14 170.51 173.30 4,244,116 -2.41(-1.37%)
Mar 17, 2015 176.89 178.60 175.71 175.71 2,718,584 -1.61(-0.91%)
Mar 16, 2015 174.21 177.46 174.21 177.32 1,795,968 +4.00(+2.31%)
Mar 13, 2015 173.59 174.81 172.33 173.32 1,150,762 -0.26(-0.15%)
Mar 12, 2015 171.97 173.63 171.97 173.58 987,247 +2.02(+1.18%)
Mar 11, 2015 170.00 172.33 170.00 171.56 1,352,572 +1.56(+0.92%)
Mar 10, 2015 171.22 172.06 170.00 170.00 1,478,293 -2.91(-1.68%)
Mar 09, 2015 172.85 174.18 172.64 172.91 1,539,119 -0.28(-0.16%)
Mar 06, 2015 174.03 175.21 173.00 173.19 1,132,294 -1.63(-0.93%)
Mar 05, 2015 175.34 175.34 173.52 174.82 932,207 +0.20(+0.11%)
Mar 04, 2015 175.56 176.15 174.41 174.62 1,035,288 -1.53(-0.87%)
Mar 03, 2015 176.50 176.52 174.82 176.15 1,282,163 -0.65(-0.37%)
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