Financial News

FedEx Corp (NY: FDX )

285.32 USD -2.25 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 283.61 289.53 282.01 285.32 2,570,248 -2.25(-0.78%)
Jun 17, 2021 294.49 294.74 285.59 287.57 2,367,328 -7.11(-2.41%)
Jun 16, 2021 298.47 299.39 292.47 294.68 1,684,305 -4.62(-1.54%)
Jun 15, 2021 294.99 299.88 293.90 299.30 1,833,775 +6.31(+2.15%)
Jun 14, 2021 296.72 297.17 292.04 292.99 1,275,328 -3.10(-1.05%)
Jun 11, 2021 293.26 296.17 293.26 296.09 1,628,876 +3.25(+1.11%)
Jun 10, 2021 293.59 295.59 291.21 292.84 1,811,675 -0.27(-0.09%)
Jun 09, 2021 302.58 302.62 290.46 293.11 4,356,098 -9.47(-3.13%)
Jun 08, 2021 302.80 303.48 298.62 302.58 1,498,085 -0.76(-0.25%)
Jun 07, 2021 303.00 304.21 299.21 303.34 1,960,131 +1.22(+0.40%)
Jun 04, 2021 306.78 308.00 299.66 302.12 2,111,168 -4.19(-1.37%)
Jun 03, 2021 305.39 307.78 302.17 306.31 1,316,450 -0.26(-0.08%)
Jun 02, 2021 313.00 313.00 303.83 306.57 2,087,685 -4.28(-1.38%)
Jun 01, 2021 318.27 318.54 310.08 310.85 1,281,761 -3.96(-1.26%)
May 28, 2021 316.00 316.75 313.01 314.81 1,022,927 -0.78(-0.25%)
May 27, 2021 312.51 319.90 311.86 315.59 2,656,977 +4.84(+1.56%)
May 26, 2021 310.72 312.83 308.02 310.75 1,694,803 +2.16(+0.70%)
May 25, 2021 313.00 313.38 307.71 308.59 1,631,599 -3.25(-1.04%)
May 24, 2021 313.52 313.52 309.25 311.84 1,807,971 +2.24(+0.72%)
May 21, 2021 310.43 315.29 309.39 309.60 1,753,572 +0.55(+0.18%)
May 20, 2021 309.14 311.95 306.76 309.05 1,276,886 +1.12(+0.36%)
May 19, 2021 304.00 308.43 299.91 307.93 1,735,540 +1.88(+0.61%)
May 18, 2021 309.69 310.28 306.05 306.05 1,046,175 -3.21(-1.04%)
May 17, 2021 310.00 311.56 306.68 309.26 940,280 -0.17(-0.05%)
May 14, 2021 305.23 310.50 305.23 309.43 1,455,230 +6.03(+1.99%)
May 13, 2021 297.06 305.32 296.48 303.40 1,444,749 +7.39(+2.50%)
May 12, 2021 302.18 304.76 294.79 296.01 1,948,207 -9.63(-3.15%)
May 11, 2021 303.77 307.88 300.57 305.64 2,170,751 -3.63(-1.17%)
May 10, 2021 314.68 317.00 309.27 309.27 1,733,549 -5.42(-1.72%)
May 07, 2021 308.00 315.10 308.00 314.69 1,826,103 +3.73(+1.20%)
May 06, 2021 305.29 311.96 303.49 310.96 2,561,417 +4.43(+1.45%)
May 05, 2021 306.34 309.99 302.25 306.53 2,530,365 +2.25(+0.74%)
May 04, 2021 302.70 305.20 299.32 304.28 2,468,478 -0.27(-0.09%)
May 03, 2021 294.89 305.40 294.20 304.55 4,578,546 +14.24(+4.91%)
Apr 30, 2021 293.52 295.60 289.00 290.31 1,821,900 -5.75(-1.94%)
Apr 29, 2021 290.00 296.30 289.23 296.06 2,471,448 +8.67(+3.02%)
Apr 28, 2021 286.65 289.15 285.42 287.39 1,783,118 -0.12(-0.04%)
Apr 27, 2021 286.56 292.20 284.33 287.51 4,961,381 +11.75(+4.26%)
Apr 26, 2021 279.31 279.87 274.20 275.76 1,746,436 -1.98(-0.71%)
Apr 23, 2021 278.52 279.19 276.97 277.74 1,313,700 +1.20(+0.43%)
Apr 22, 2021 277.33 281.07 276.38 276.54 1,444,189 -1.72(-0.62%)
Apr 21, 2021 279.05 281.07 277.09 278.26 1,860,239 -2.08(-0.74%)
Apr 20, 2021 282.42 283.80 277.34 280.34 1,425,446 -2.91(-1.03%)
Apr 19, 2021 286.06 286.67 282.09 283.25 1,675,886 -4.34(-1.51%)
Apr 16, 2021 292.90 293.00 287.13 287.59 1,413,200 -3.61(-1.24%)
Apr 15, 2021 288.83 292.40 286.67 291.20 1,388,762 +3.39(+1.18%)
Apr 14, 2021 289.51 291.15 287.57 287.81 1,099,504 -3.08(-1.06%)
Apr 13, 2021 294.73 294.76 289.11 290.89 1,713,207 +0.10(+0.03%)
Apr 12, 2021 285.63 293.09 285.14 290.79 1,762,974 +4.21(+1.47%)
Apr 09, 2021 282.90 287.00 281.78 286.58 2,039,300 +2.14(+0.75%)
Apr 08, 2021 282.90 284.44 279.75 284.44 2,275,512 +5.33(+1.91%)
Apr 07, 2021 281.49 282.44 276.69 279.11 1,468,926 -3.06(-1.08%)
Apr 06, 2021 281.66 284.44 280.70 282.17 1,407,095 +0.60(+0.21%)
Apr 05, 2021 286.00 286.61 280.57 281.57 1,726,887 -1.97(-0.69%)
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