Financial News

FedEx Corp (NY: FDX )

299.65 +2.31 (+0.78%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 247.95 249.25 239.48 243.14 2,891,482 -7.07(-2.83%)
Oct 29, 2020 243.83 252.76 243.69 250.21 2,858,378 +3.07(+1.24%)
Oct 28, 2020 246.19 250.12 241.76 247.14 4,304,000 -10.00(-3.89%)
Oct 27, 2020 262.32 262.71 257.12 257.14 2,038,031 -3.01(-1.16%)
Oct 26, 2020 262.37 262.85 256.19 260.15 2,475,413 -5.57(-2.09%)
Oct 23, 2020 260.77 266.00 259.44 265.71 2,666,097 +7.13(+2.76%)
Oct 22, 2020 265.73 267.66 256.77 258.58 3,162,933 -5.93(-2.24%)
Oct 21, 2020 270.96 274.84 264.50 264.51 3,426,522 -4.80(-1.78%)
Oct 20, 2020 266.13 274.27 265.29 269.31 4,190,987 +5.09(+1.93%)
Oct 19, 2020 266.88 272.89 261.96 264.22 3,683,872 -1.78(-0.67%)
Oct 16, 2020 266.13 269.09 264.25 266.00 3,193,490 +1.65(+0.62%)
Oct 15, 2020 255.90 264.38 254.65 264.36 2,409,033 +5.50(+2.13%)
Oct 14, 2020 257.46 261.40 256.54 258.85 2,219,649 +3.28(+1.28%)
Oct 13, 2020 255.18 257.92 254.74 255.57 1,765,814 -0.71(-0.28%)
Oct 12, 2020 255.12 256.95 254.24 256.29 2,201,561 +1.83(+0.72%)
Oct 09, 2020 257.13 257.69 252.58 254.46 2,317,881 +0.46(+0.18%)
Oct 08, 2020 252.75 255.37 249.59 254.00 2,125,023 +2.62(+1.04%)
Oct 07, 2020 247.24 253.62 246.92 251.38 3,186,365 +8.42(+3.47%)
Oct 06, 2020 243.75 248.30 241.93 242.95 3,361,235 +0.06(+0.02%)
Oct 05, 2020 242.51 244.54 241.51 242.90 2,590,254 +3.76(+1.57%)
Oct 02, 2020 234.78 242.28 234.27 239.14 3,217,821 +1.05(+0.44%)
Oct 01, 2020 239.19 241.56 236.96 238.09 3,053,797 +2.40(+1.02%)
Sep 30, 2020 237.52 241.30 233.80 235.69 2,671,919 -1.85(-0.78%)
Sep 29, 2020 238.94 241.95 233.44 237.54 2,343,368 -0.88(-0.37%)
Sep 28, 2020 239.20 243.59 238.09 238.43 3,530,160 +4.00(+1.71%)
Sep 25, 2020 226.47 236.05 226.27 234.43 3,428,159 +5.58(+2.44%)
Sep 24, 2020 228.65 231.64 224.43 228.85 3,251,475 +2.62(+1.16%)
Sep 23, 2020 229.57 234.74 225.87 226.23 3,284,789 -1.87(-0.82%)
Sep 22, 2020 224.44 228.44 220.80 228.10 2,827,631 +4.39(+1.96%)
Sep 21, 2020 222.97 224.14 215.78 223.71 4,383,978 -3.79(-1.66%)
Sep 18, 2020 227.68 232.58 226.72 227.50 4,640,778 -1.22(-0.53%)
Sep 17, 2020 227.36 234.08 226.87 228.72 4,536,308 -5.83(-2.49%)
Sep 16, 2020 237.10 240.06 230.80 234.55 18,225,276 +12.77(+5.76%)
Sep 15, 2020 220.20 224.75 216.00 221.78 10,440,657 +0.31(+0.14%)
Sep 14, 2020 225.82 225.83 217.93 221.47 7,012,853 +3.33(+1.52%)
Sep 11, 2020 212.19 218.96 211.28 218.14 5,191,969 +7.83(+3.72%)
Sep 10, 2020 215.05 215.05 208.86 210.31 2,604,267 -1.23(-0.58%)
Sep 09, 2020 211.78 214.45 210.01 211.54 3,437,898 +4.40(+2.13%)
Sep 08, 2020 209.71 211.54 205.89 207.14 2,262,200 -4.75(-2.24%)
Sep 04, 2020 208.46 213.87 203.72 211.89 3,073,220 +4.83(+2.33%)
Sep 03, 2020 213.77 217.00 204.83 207.06 4,270,512 -5.89(-2.77%)
Sep 02, 2020 212.22 213.97 208.43 212.96 1,797,768 +2.29(+1.09%)
Sep 01, 2020 205.56 211.69 204.76 210.67 2,037,187 +5.25(+2.56%)
Aug 31, 2020 207.25 209.49 205.38 205.42 1,968,578 -1.93(-0.93%)
Aug 28, 2020 203.91 208.99 203.71 207.34 3,206,476 +3.45(+1.69%)
Aug 27, 2020 201.92 204.52 200.97 203.89 2,156,145 +2.28(+1.13%)
Aug 26, 2020 201.58 202.88 200.03 201.61 1,624,599 +1.36(+0.68%)
Aug 25, 2020 204.79 205.17 199.23 200.25 2,311,574 -2.89(-1.42%)
Aug 24, 2020 198.99 203.65 198.08 203.14 3,631,404 +6.46(+3.28%)
Aug 21, 2020 195.44 198.97 194.82 196.68 2,176,821 +1.56(+0.80%)
Aug 20, 2020 192.70 195.47 191.61 195.12 1,640,043 +0.88(+0.45%)
Aug 19, 2020 193.27 197.10 193.27 194.24 2,373,270 +0.85(+0.44%)
Aug 18, 2020 192.83 194.75 190.78 193.39 3,253,951 +0.31(+0.16%)
Aug 17, 2020 196.22 197.68 192.52 193.08 2,848,420 -1.83(-0.94%)
Aug 14, 2020 188.81 195.89 188.62 194.91 4,958,207 +4.43(+2.33%)
Aug 13, 2020 187.51 191.35 186.51 190.49 3,920,444 +1.78(+0.94%)
Aug 12, 2020 186.88 192.71 185.96 188.71 6,677,287 +5.15(+2.80%)
Aug 11, 2020 186.87 190.23 182.34 183.56 6,419,018 -3.30(-1.76%)
Aug 10, 2020 175.81 187.31 175.05 186.86 11,574,502 +15.37(+8.96%)
Aug 07, 2020 161.15 171.82 161.15 171.49 6,754,138 +10.55(+6.56%)
Aug 06, 2020 160.72 162.10 160.08 160.94 1,460,725 +0.50(+0.31%)
Aug 05, 2020 160.57 161.11 159.07 160.44 1,401,847 +0.97(+0.61%)
Aug 04, 2020 158.12 160.23 158.10 159.46 1,352,783 +1.35(+0.85%)
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