Financial News

FedEx Corp (NY: FDX )

240.84 USD +5.54 (+2.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 242.52 248.62 242.43 245.87 1,886,521 +5.43(+2.26%)
Jul 30, 2018 240.77 244.35 240.02 240.44 1,212,824 -0.40(-0.17%)
Jul 27, 2018 241.98 244.12 240.07 240.84 1,219,600 -0.40(-0.17%)
Jul 26, 2018 241.20 243.02 239.68 241.24 1,505,926 +1.00(+0.42%)
Jul 25, 2018 237.18 240.55 236.44 240.24 1,920,375 +3.41(+1.44%)
Jul 24, 2018 237.69 240.30 236.30 236.83 1,928,177 +0.43(+0.18%)
Jul 23, 2018 234.86 236.87 234.24 236.40 1,207,145 +1.47(+0.63%)
Jul 20, 2018 235.45 236.03 233.53 234.93 1,725,954 -1.62(-0.68%)
Jul 19, 2018 235.12 237.35 234.00 236.55 1,549,790 +0.36(+0.15%)
Jul 18, 2018 231.59 236.84 231.28 236.19 1,888,751 +5.04(+2.18%)
Jul 17, 2018 229.73 231.44 229.46 231.15 1,801,217 +0.97(+0.42%)
Jul 16, 2018 232.32 233.97 229.05 230.18 1,936,101 -3.57(-1.53%)
Jul 13, 2018 232.00 234.89 231.81 233.75 983,462 +1.06(+0.46%)
Jul 12, 2018 231.78 233.75 229.61 232.69 1,333,179 +2.47(+1.07%)
Jul 11, 2018 233.24 233.47 229.61 230.22 1,394,323 -5.44(-2.31%)
Jul 10, 2018 235.40 237.20 234.32 235.66 1,192,991 +0.72(+0.31%)
Jul 09, 2018 229.21 235.46 228.98 234.94 1,733,897 +6.67(+2.92%)
Jul 06, 2018 228.58 229.29 225.35 228.27 1,584,852 -0.31(-0.14%)
Jul 05, 2018 228.34 229.13 225.51 228.58 1,621,291 +0.97(+0.43%)
Jul 03, 2018 227.61 227.61 227.61 0 -1.78(-0.78%)
Jul 02, 2018 225.37 229.63 225.26 229.39 1,587,311 +2.33(+1.03%)
Jun 29, 2018 228.17 230.75 227.00 227.06 2,541,151 +0.39(+0.17%)
Jun 28, 2018 226.17 228.06 222.44 226.67 4,067,777 -3.08(-1.34%)
Jun 27, 2018 236.85 238.64 229.64 229.75 2,596,641 -7.10(-3.00%)
Jun 26, 2018 235.60 237.93 233.70 236.85 1,954,286 +2.32(+0.99%)
Jun 25, 2018 239.73 240.33 231.98 234.53 3,603,605 -7.24(-2.99%)
Jun 22, 2018 247.90 248.14 241.50 241.77 2,687,932 -4.95(-2.01%)
Jun 21, 2018 251.51 251.80 245.65 246.72 3,664,747 -4.71(-1.87%)
Jun 20, 2018 257.31 257.31 251.09 251.43 3,905,400 -6.96(-2.69%)
Jun 19, 2018 261.43 261.51 255.00 258.39 3,158,360 -5.28(-2.00%)
Jun 18, 2018 263.09 264.65 261.58 263.67 1,395,706 -0.89(-0.34%)
Jun 15, 2018 264.99 263.48 264.56 1,363,654 +1.08(+0.41%)
Jun 14, 2018 264.00 264.08 261.36 263.48 1,015,600 +0.56(+0.21%)
Jun 13, 2018 265.97 266.03 262.34 262.92 1,147,576 -2.61(-0.98%)
Jun 12, 2018 263.59 266.67 263.19 265.53 1,781,728 +3.56(+1.36%)
Jun 11, 2018 260.14 263.42 260.14 261.97 1,423,978 +1.82(+0.70%)
Jun 08, 2018 256.97 260.41 256.75 260.15 1,221,783 +2.90(+1.13%)
Jun 07, 2018 257.30 260.62 254.98 257.25 1,750,387 +0.70(+0.27%)
Jun 06, 2018 256.74 251.51 256.55 1,095,621 +4.55(+1.81%)
Jun 05, 2018 251.56 252.75 249.75 252.00 953,866 +0.12(+0.05%)
Jun 04, 2018 254.71 256.50 251.64 251.88 919,305 -1.72(-0.68%)
Jun 01, 2018 251.57 254.80 251.10 253.60 1,174,549 +4.48(+1.80%)
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%)
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