Financial News

FedEx Corp (NY: FDX )

234.59 USD +1.61 (+0.69%)
Streaming Delayed Price Updated: 12:47 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 280.00 282.00 277.79 279.95 2,337,190 -1.97(-0.70%)
Jul 29, 2021 281.83 284.65 281.19 281.92 1,817,423 +0.09(+0.03%)
Jul 28, 2021 284.21 284.30 280.28 281.83 2,732,861 -0.80(-0.28%)
Jul 27, 2021 287.50 288.38 279.12 282.63 4,832,924 -14.87(-5.00%)
Jul 26, 2021 296.09 298.50 295.65 297.50 1,204,774 +0.43(+0.14%)
Jul 23, 2021 297.80 298.66 296.09 297.07 1,000,703 +0.45(+0.15%)
Jul 22, 2021 297.55 298.85 296.06 296.62 981,898 -1.73(-0.58%)
Jul 21, 2021 297.51 301.95 297.33 298.35 1,339,103 +0.33(+0.11%)
Jul 20, 2021 295.41 299.04 294.45 298.02 1,656,197 +3.20(+1.09%)
Jul 19, 2021 287.16 295.34 286.32 294.82 2,852,851 +2.33(+0.80%)
Jul 16, 2021 296.70 297.00 292.09 292.49 1,975,766 -3.59(-1.21%)
Jul 15, 2021 294.00 298.74 293.67 296.08 1,166,284 +0.22(+0.07%)
Jul 14, 2021 298.65 300.86 294.60 295.86 1,431,509 -3.22(-1.08%)
Jul 13, 2021 298.99 302.65 298.69 299.08 1,747,400 -0.59(-0.20%)
Jul 12, 2021 297.28 302.24 294.60 299.67 1,904,689 +3.27(+1.10%)
Jul 09, 2021 295.81 298.20 293.18 296.40 2,317,655 +3.16(+1.08%)
Jul 08, 2021 287.16 294.62 285.85 293.24 1,971,150 -0.31(-0.11%)
Jul 07, 2021 294.00 295.15 291.24 293.55 2,293,337 -1.06(-0.36%)
Jul 06, 2021 299.38 299.63 292.60 294.61 2,281,985 -4.77(-1.59%)
Jul 02, 2021 299.90 299.90 297.37 299.38 1,336,782 +0.26(+0.09%)
Jul 01, 2021 299.95 300.10 296.82 299.12 1,749,021 +0.79(+0.26%)
Jun 30, 2021 296.03 298.62 295.00 298.33 1,809,488 +0.44(+0.15%)
Jun 29, 2021 296.00 299.50 294.85 297.89 3,593,102 +3.90(+1.33%)
Jun 28, 2021 293.00 294.65 289.44 293.99 3,534,240 +2.04(+0.70%)
Jun 25, 2021 292.74 294.75 286.52 291.95 11,622,061 -11.74(-3.87%)
Jun 24, 2021 301.70 304.59 298.98 303.69 4,992,414 +6.32(+2.13%)
Jun 23, 2021 300.00 300.65 296.16 297.37 2,154,834 -0.32(-0.11%)
Jun 22, 2021 294.92 299.12 293.85 297.69 2,248,729 +4.53(+1.55%)
Jun 21, 2021 287.96 295.03 287.80 293.16 1,920,553 +7.84(+2.75%)
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%)
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