Financial News

FedEx Corp (NY: FDX )

297.81 USD +0.12 (+0.04%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 253.55 253.55 248.80 249.12 1,300,922 -3.96(-1.56%)
May 30, 2018 248.73 254.19 248.60 253.08 1,201,849 +5.47(+2.21%)
May 29, 2018 250.23 251.46 246.31 247.61 1,159,706 -3.89(-1.55%)
May 25, 2018 251.50 251.50 251.50 0 -0.24(-0.10%)
May 24, 2018 250.18 252.01 248.50 251.74 1,496,270 +1.27(+0.51%)
May 23, 2018 252.02 252.02 248.62 250.47 1,106,533 -2.12(-0.84%)
May 22, 2018 255.15 256.30 252.35 252.59 964,400 -2.07(-0.81%)
May 21, 2018 251.00 254.94 250.68 254.66 1,384,222 +5.21(+2.09%)
May 18, 2018 247.88 249.73 246.71 249.45 1,195,706 +0.99(+0.40%)
May 17, 2018 247.69 250.23 247.28 248.46 1,083,981 +1.34(+0.54%)
May 16, 2018 247.78 248.72 246.54 247.12 1,101,189 -0.22(-0.09%)
May 15, 2018 249.48 249.58 246.25 247.34 1,638,203 -4.01(-1.60%)
May 14, 2018 252.60 253.78 250.75 251.35 1,047,486 +0.45(+0.18%)
May 11, 2018 248.22 252.20 247.97 250.90 1,941,164 +3.20(+1.29%)
May 10, 2018 244.65 248.21 244.45 247.70 1,232,939 +3.53(+1.45%)
May 09, 2018 243.11 244.31 241.08 244.17 1,388,691 +2.22(+0.92%)
May 08, 2018 240.98 245.33 240.90 241.95 1,667,629 -1.17(-0.48%)
May 07, 2018 245.69 246.72 242.30 243.12 1,308,608 -1.82(-0.74%)
May 04, 2018 240.55 246.14 238.57 244.94 989,539 +2.79(+1.15%)
May 03, 2018 239.25 243.80 236.61 242.15 1,355,389 +1.55(+0.64%)
May 02, 2018 243.78 243.91 238.74 240.60 1,461,949 -4.06(-1.66%)
May 01, 2018 247.23 248.31 243.26 244.66 1,599,351 -2.54(-1.03%)
Apr 30, 2018 251.09 252.94 246.67 247.20 1,603,352 -3.13(-1.25%)
Apr 27, 2018 246.93 250.89 245.71 250.33 1,243,599 +3.40(+1.38%)
Apr 26, 2018 247.20 250.54 244.59 246.93 1,708,417 +0.03(+0.01%)
Apr 25, 2018 245.47 248.01 243.57 246.90 1,316,028 +1.34(+0.55%)
Apr 24, 2018 250.39 253.89 243.24 245.56 1,817,808 -3.26(-1.31%)
Apr 23, 2018 247.34 249.38 246.67 248.82 813,933 +1.70(+0.69%)
Apr 20, 2018 251.71 252.47 245.50 247.12 1,512,469 -4.47(-1.78%)
Apr 19, 2018 254.98 254.98 249.59 251.59 1,483,945 -3.94(-1.54%)
Apr 18, 2018 252.23 257.47 250.03 255.53 2,186,129 +3.53(+1.40%)
Apr 17, 2018 251.72 253.15 250.38 252.00 1,351,612 +1.97(+0.79%)
Apr 16, 2018 245.62 251.08 245.62 250.03 1,417,394 +5.54(+2.27%)
Apr 13, 2018 243.62 246.95 243.10 244.49 1,651,796 +2.58(+1.07%)
Apr 12, 2018 239.54 243.58 239.43 241.91 1,168,024 +3.91(+1.64%)
Apr 11, 2018 236.12 238.90 235.78 238.00 905,973 +0.00(+0.00%)
Apr 10, 2018 238.00 240.76 236.95 238.00 1,667,151 +3.68(+1.57%)
Apr 09, 2018 235.70 238.38 234.06 234.32 1,385,348 +0.03(+0.01%)
Apr 06, 2018 239.28 239.63 231.71 234.29 1,447,010 -6.78(-2.81%)
Apr 05, 2018 239.31 241.94 237.19 241.07 1,153,322 +2.31(+0.97%)
Apr 04, 2018 236.51 239.10 232.53 238.76 2,027,583 -2.28(-0.95%)
Apr 03, 2018 239.22 241.29 237.08 241.04 1,539,963 +2.54(+1.06%)
Apr 02, 2018 239.19 241.88 235.20 238.50 2,063,925 -1.61(-0.67%)
Mar 29, 2018 240.11 240.11 240.11 0 +5.31(+2.26%)
Mar 28, 2018 234.64 237.00 232.43 234.80 1,881,914 +0.16(+0.07%)
Mar 27, 2018 240.32 241.25 233.18 234.64 1,907,089 -5.21(-2.17%)
Mar 26, 2018 233.75 240.09 231.52 239.85 2,658,620 +10.37(+4.52%)
Mar 23, 2018 237.06 238.74 228.90 229.48 2,666,312 -6.79(-2.87%)
Mar 22, 2018 246.00 246.00 235.39 236.27 4,247,676 -12.75(-5.12%)
Mar 21, 2018 252.25 258.00 249.01 249.02 4,842,573 -2.97(-1.18%)
Mar 20, 2018 250.55 254.01 249.38 251.99 3,377,965 +2.38(+0.95%)
Mar 19, 2018 252.80 246.30 249.61 1,982,601 -2.42(-0.96%)
Mar 16, 2018 248.49 254.12 248.02 252.03 2,167,040 +4.63(+1.87%)
Mar 15, 2018 247.55 251.62 247.22 247.40 1,732,094 +0.49(+0.20%)
Mar 14, 2018 252.24 252.50 246.57 246.91 1,539,312 -3.86(-1.54%)
Mar 13, 2018 247.58 252.74 246.78 250.77 1,950,408 +4.23(+1.72%)
Mar 12, 2018 247.08 248.50 245.65 246.54 1,277,097 -0.58(-0.23%)
Mar 09, 2018 242.43 247.39 240.94 247.12 1,644,863 +6.65(+2.77%)
Mar 08, 2018 242.00 242.01 236.18 240.47 1,818,327 -1.21(-0.50%)
Mar 07, 2018 241.68 1,648,135 -1.36(-0.56%)
Mar 06, 2018 243.57 244.62 241.58 243.04 1,434,126 +1.10(+0.45%)
Mar 05, 2018 239.40 243.11 237.20 241.94 1,064,191 +0.63(+0.26%)
Mar 02, 2018 241.58 242.82 238.00 241.31 1,729,861 -2.39(-0.98%)
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