Financial News

FedEx Corp (NY: FDX )

255.22 USD -3.16 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 79.52 80.71 78.17 78.72 3,245,622 -0.11(-0.14%)
Aug 30, 2011 78.31 79.33 77.71 78.83 2,065,497 +0.08(+0.10%)
Aug 29, 2011 76.67 78.79 76.67 78.75 2,673,207 +3.03(+4.00%)
Aug 26, 2011 74.17 75.85 72.57 75.72 4,011,738 +0.96(+1.28%)
Aug 25, 2011 77.29 77.44 74.15 74.76 2,617,384 -1.84(-2.40%)
Aug 24, 2011 74.70 77.00 74.23 76.60 3,685,852 +1.81(+2.42%)
Aug 23, 2011 73.57 74.79 72.67 74.79 3,857,811 +1.79(+2.45%)
Aug 22, 2011 74.92 75.00 72.16 73.00 3,420,875 -0.16(-0.22%)
Aug 19, 2011 74.11 75.77 72.89 73.16 3,478,148 -1.30(-1.75%)
Aug 18, 2011 77.06 77.34 73.49 74.46 4,516,967 -4.67(-5.90%)
Aug 17, 2011 80.52 81.27 78.47 79.13 2,951,355 -0.97(-1.21%)
Aug 16, 2011 80.90 81.70 79.28 80.10 3,826,088 -1.75(-2.14%)
Aug 15, 2011 81.20 81.98 80.15 81.85 2,698,877 +1.37(+1.70%)
Aug 12, 2011 80.29 81.29 79.00 80.48 3,280,283 +0.60(+0.75%)
Aug 11, 2011 75.78 81.30 75.67 79.88 4,746,235 +4.56(+6.05%)
Aug 10, 2011 78.53 78.67 75.13 75.32 4,641,456 -4.43(-5.55%)
Aug 09, 2011 80.34 79.89 75.50 79.75 4,804,146 +2.21(+2.85%)
Aug 08, 2011 80.34 81.91 77.50 77.54 5,676,397 -4.82(-5.85%)
Aug 05, 2011 83.22 83.72 80.18 82.36 5,026,650 +0.26(+0.32%)
Aug 04, 2011 84.78 85.04 81.98 82.10 4,364,087 -3.64(-4.25%)
Aug 03, 2011 84.60 86.00 83.46 85.74 4,380,701 +1.30(+1.54%)
Aug 02, 2011 85.37 86.03 83.96 84.44 4,103,000 -1.56(-1.81%)
Aug 01, 2011 88.05 88.05 85.01 86.00 4,120,059 -0.88(-1.01%)
Jul 29, 2011 86.91 88.17 86.33 86.88 3,025,613 -0.98(-1.12%)
Jul 28, 2011 89.44 90.18 87.74 87.86 3,454,650 -1.28(-1.44%)
Jul 27, 2011 90.24 90.34 88.55 89.14 4,036,646 -1.86(-2.04%)
Jul 26, 2011 90.43 91.45 88.70 91.00 4,588,871 -0.88(-0.96%)
Jul 25, 2011 91.70 92.35 91.48 91.88 1,867,230 -0.91(-0.98%)
Jul 22, 2011 92.85 92.93 92.57 92.79 1,635,806 -0.29(-0.31%)
Jul 21, 2011 92.69 94.07 92.33 93.08 1,984,303 +0.89(+0.97%)
Jul 20, 2011 92.01 92.81 91.30 92.19 2,182,026 +0.42(+0.46%)
Jul 19, 2011 91.22 92.24 90.58 91.77 2,550,095 +1.31(+1.45%)
Jul 18, 2011 91.80 91.89 90.05 90.46 3,611,922 -1.74(-1.89%)
Jul 15, 2011 92.97 93.28 91.26 92.20 3,206,740 -0.86(-0.92%)
Jul 14, 2011 94.46 94.98 92.78 93.06 2,828,909 -1.19(-1.26%)
Jul 13, 2011 94.74 95.59 93.99 94.25 2,133,097 +0.17(+0.18%)
Jul 12, 2011 94.70 95.09 93.81 94.08 2,958,901 -1.00(-1.05%)
Jul 11, 2011 96.75 96.75 94.47 95.08 2,534,629 -2.48(-2.54%)
Jul 08, 2011 97.24 97.70 96.96 97.56 2,229,062 -0.94(-0.95%)
Jul 07, 2011 97.69 98.66 96.92 98.50 2,958,523 +1.72(+1.78%)
Jul 06, 2011 95.58 97.07 95.56 96.78 2,365,854 +1.28(+1.34%)
Jul 05, 2011 96.17 96.25 95.20 95.50 1,870,629 -1.02(-1.06%)
Jul 01, 2011 94.68 96.83 94.56 96.52 2,464,572 +1.67(+1.76%)
Jun 30, 2011 93.84 94.95 93.80 94.85 2,079,241 +1.22(+1.30%)
Jun 29, 2011 94.50 94.91 93.10 93.63 2,283,621 -0.39(-0.41%)
Jun 28, 2011 93.13 94.19 92.77 94.02 1,762,010 +1.17(+1.26%)
Jun 27, 2011 91.97 93.00 91.61 92.85 1,931,088 +0.98(+1.07%)
Jun 24, 2011 92.91 93.45 91.57 91.87 4,282,893 -1.09(-1.17%)
Jun 23, 2011 91.12 93.45 90.60 92.96 4,849,946 +1.52(+1.66%)
Jun 22, 2011 91.50 92.41 90.66 91.44 6,025,608 +2.31(+2.59%)
Jun 21, 2011 88.43 89.48 81.22 89.13 3,292,053 +1.63(+1.86%)
Jun 20, 2011 87.33 87.86 87.32 87.50 1,809,136 +0.51(+0.59%)
Jun 17, 2011 87.26 87.69 86.67 86.99 2,133,209 +0.51(+0.59%)
Jun 16, 2011 86.71 87.52 86.00 86.48 2,095,275 -0.01(-0.01%)
Jun 15, 2011 86.43 87.29 86.10 86.49 2,357,111 -0.94(-1.08%)
Jun 14, 2011 86.59 88.00 86.22 87.43 2,732,008 +1.51(+1.76%)
Jun 13, 2011 85.37 86.15 84.95 85.92 2,444,103 +0.54(+0.63%)
Jun 10, 2011 86.23 86.39 84.79 85.38 2,709,369 -0.83(-0.96%)
Jun 09, 2011 86.08 86.79 85.80 86.21 2,938,176 +0.62(+0.72%)
Jun 08, 2011 86.54 86.90 85.46 85.59 3,320,627 -1.17(-1.35%)
Jun 07, 2011 87.97 88.23 86.68 86.76 3,218,856 -0.99(-1.13%)
Jun 06, 2011 89.99 90.56 87.65 87.75 3,268,175 -2.40(-2.66%)
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