Financial News

FedEx Corp (NY: FDX )

231.30 USD +1.98 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 130.19 130.89 126.44 130.56 3,410,000 -0.59(-0.45%)
May 28, 2020 131.00 133.91 129.30 131.15 3,238,064 +0.72(+0.55%)
May 27, 2020 128.00 130.78 125.50 130.43 3,201,607 +5.62(+4.50%)
May 26, 2020 122.99 126.74 121.94 124.81 3,822,758 +7.81(+6.68%)
May 22, 2020 115.75 117.56 114.92 117.00 2,245,900 +1.23(+1.06%)
May 21, 2020 116.58 118.43 115.53 115.77 1,739,941 -1.24(-1.06%)
May 20, 2020 116.80 119.48 115.83 117.01 2,603,075 +2.22(+1.93%)
May 19, 2020 119.00 119.40 114.65 114.79 2,483,085 -4.40(-3.69%)
May 18, 2020 113.49 120.00 112.79 119.19 3,602,814 +11.67(+10.85%)
May 15, 2020 107.54 108.96 106.25 107.52 2,940,000 -1.59(-1.46%)
May 14, 2020 107.36 109.18 103.40 109.11 3,253,886 -0.23(-0.21%)
May 13, 2020 113.08 113.15 108.25 109.34 2,905,751 -3.80(-3.36%)
May 12, 2020 118.00 118.11 113.08 113.14 1,977,478 -4.42(-3.76%)
May 11, 2020 118.39 119.37 116.28 117.56 1,862,963 -2.88(-2.39%)
May 08, 2020 118.25 120.89 118.18 120.44 1,771,600 +3.70(+3.17%)
May 07, 2020 116.94 118.87 116.15 116.74 1,842,589 +1.62(+1.41%)
May 06, 2020 118.89 119.42 115.08 115.12 1,917,022 -2.55(-2.17%)
May 05, 2020 117.83 120.12 117.13 117.67 1,703,112 +1.82(+1.57%)
May 04, 2020 117.12 117.56 114.61 115.85 2,410,385 -2.35(-1.99%)
May 01, 2020 124.52 124.56 117.50 118.20 3,141,800 -8.57(-6.76%)
Apr 30, 2020 127.93 127.93 125.75 126.77 1,970,099 -2.71(-2.09%)
Apr 29, 2020 130.00 131.80 128.46 129.48 2,172,156 +1.74(+1.36%)
Apr 28, 2020 129.81 129.89 125.16 127.74 2,738,788 +0.45(+0.35%)
Apr 27, 2020 124.16 128.50 122.32 127.29 2,395,907 +4.23(+3.44%)
Apr 24, 2020 121.41 123.19 119.48 123.06 2,111,600 +2.18(+1.80%)
Apr 23, 2020 118.64 122.42 118.50 120.88 2,021,341 +2.34(+1.97%)
Apr 22, 2020 122.52 122.96 118.45 118.54 2,085,297 -1.94(-1.61%)
Apr 21, 2020 120.63 122.18 119.62 120.48 1,605,823 -2.16(-1.76%)
Apr 20, 2020 122.53 125.67 121.83 122.64 2,241,273 -2.21(-1.77%)
Apr 17, 2020 121.00 124.96 120.73 124.85 2,463,900 +5.77(+4.85%)
Apr 16, 2020 119.73 121.00 117.12 119.08 2,233,666 -0.82(-0.68%)
Apr 15, 2020 121.69 121.69 118.15 119.90 2,943,857 -5.18(-4.14%)
Apr 14, 2020 125.74 126.98 122.05 125.08 3,084,027 +1.55(+1.25%)
Apr 13, 2020 125.19 125.19 121.74 123.53 2,819,461 +1.24(+1.01%)
Apr 09, 2020 129.61 130.00 120.16 122.29 4,750,400 -3.25(-2.59%)
Apr 08, 2020 123.00 127.23 119.92 125.54 5,575,590 +9.59(+8.27%)
Apr 07, 2020 124.91 125.48 115.75 115.95 3,185,562 -3.07(-2.58%)
Apr 06, 2020 113.04 119.81 113.01 119.02 3,511,603 +9.80(+8.97%)
Apr 03, 2020 115.24 116.00 107.69 109.22 3,205,200 -7.42(-6.36%)
Apr 02, 2020 112.53 117.30 111.59 116.64 2,335,989 +3.16(+2.78%)
Apr 01, 2020 116.01 118.75 112.30 113.48 2,569,746 -7.78(-6.42%)
Mar 31, 2020 122.50 124.85 119.26 121.26 2,645,145 -3.05(-2.45%)
Mar 30, 2020 122.38 125.61 119.25 124.31 2,280,739 +3.73(+3.09%)
Mar 27, 2020 120.05 124.35 116.00 120.58 2,619,700 -5.02(-4.00%)
Mar 26, 2020 119.36 127.00 119.01 125.60 2,714,225 +7.29(+6.16%)
Mar 25, 2020 121.36 126.94 114.93 118.31 4,132,696 -1.73(-1.44%)
Mar 24, 2020 118.00 121.80 115.43 120.04 3,014,000 +7.16(+6.34%)
Mar 23, 2020 110.94 115.05 107.25 112.88 3,933,109 +1.82(+1.64%)
Mar 20, 2020 113.88 118.70 106.59 111.06 4,479,200 -0.62(-0.56%)
Mar 19, 2020 98.85 116.15 97.37 111.68 4,645,078 +12.00(+12.04%)
Mar 18, 2020 90.39 100.70 89.80 99.68 6,996,233 +4.72(+4.97%)
Mar 17, 2020 92.90 100.15 88.69 94.96 5,536,384 +4.47(+4.94%)
Mar 16, 2020 92.00 99.87 90.49 90.49 4,414,237 -16.14(-15.14%)
Mar 13, 2020 102.46 106.68 96.00 106.63 4,274,900 +9.63(+9.93%)
Mar 12, 2020 103.20 105.18 96.20 97.00 5,156,071 -14.01(-12.62%)
Mar 11, 2020 117.39 118.30 108.53 111.01 4,757,708 -9.66(-8.01%)
Mar 10, 2020 120.14 121.75 113.87 120.67 3,564,392 +4.67(+4.03%)
Mar 09, 2020 120.40 121.58 113.85 116.00 4,046,470 -11.68(-9.15%)
Mar 06, 2020 125.75 130.65 123.79 127.68 3,886,300 -2.25(-1.73%)
Mar 05, 2020 132.01 133.14 128.75 129.93 3,148,783 -6.48(-4.75%)
Mar 04, 2020 135.06 136.46 132.18 136.41 2,853,589 +3.32(+2.49%)
Mar 03, 2020 140.00 142.17 132.56 133.09 4,370,212 -6.66(-4.77%)
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