Financial News

FedEx Corp (NY: FDX )

295.81 USD +2.82 (+0.96%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 286.00 287.88 282.83 284.04 2,025,672 -1.88(-0.66%)
Mar 30, 2021 279.37 288.15 278.31 285.92 2,723,662 +6.70(+2.40%)
Mar 29, 2021 278.00 281.95 276.64 279.22 1,516,628 -2.12(-0.75%)
Mar 26, 2021 277.70 281.49 274.60 281.34 2,066,600 +7.16(+2.61%)
Mar 25, 2021 266.20 275.02 263.94 274.18 2,285,327 +5.89(+2.20%)
Mar 24, 2021 269.00 274.27 267.40 268.29 2,122,122 +1.48(+0.55%)
Mar 23, 2021 271.41 276.95 265.55 266.81 2,276,545 -7.21(-2.63%)
Mar 22, 2021 279.58 279.80 271.68 274.02 3,275,742 -5.56(-1.99%)
Mar 19, 2021 279.05 282.93 275.29 279.58 12,938,700 +16.07(+6.10%)
Mar 18, 2021 267.82 269.27 262.89 263.51 4,501,801 -2.33(-0.88%)
Mar 17, 2021 259.00 266.18 257.09 265.84 1,856,108 +5.04(+1.93%)
Mar 16, 2021 267.00 267.03 260.30 260.80 2,128,213 -6.08(-2.28%)
Mar 15, 2021 271.00 272.85 263.79 266.88 3,215,776 -3.32(-1.23%)
Mar 12, 2021 267.26 271.19 265.26 270.20 2,137,200 +1.71(+0.64%)
Mar 11, 2021 263.54 270.16 262.31 268.49 3,786,558 +8.07(+3.10%)
Mar 10, 2021 258.68 261.81 258.06 260.42 1,599,726 +2.50(+0.97%)
Mar 09, 2021 253.19 262.11 252.25 257.92 2,350,896 +6.58(+2.62%)
Mar 08, 2021 260.00 261.34 251.01 251.34 2,241,744 -5.95(-2.31%)
Mar 05, 2021 252.19 258.21 245.55 257.29 1,932,800 +6.99(+2.79%)
Mar 04, 2021 256.56 258.43 247.09 250.30 2,368,226 -8.47(-3.27%)
Mar 03, 2021 258.98 262.70 255.46 258.77 1,562,593 -0.83(-0.32%)
Mar 02, 2021 262.73 263.65 259.48 259.60 1,399,692 -2.49(-0.95%)
Mar 01, 2021 258.71 265.30 258.30 262.09 2,011,968 +7.59(+2.98%)
Feb 26, 2021 254.93 257.46 250.50 254.50 1,738,800 +0.28(+0.11%)
Feb 25, 2021 260.07 262.97 253.28 254.22 1,627,324 -5.84(-2.25%)
Feb 24, 2021 254.36 261.29 254.01 260.06 1,689,208 +5.43(+2.13%)
Feb 23, 2021 253.12 255.23 245.38 254.63 1,752,910 -0.04(-0.02%)
Feb 22, 2021 253.24 257.40 253.10 254.67 1,817,099 +0.03(+0.01%)
Feb 19, 2021 258.03 259.38 253.78 254.64 1,594,800 -0.99(-0.39%)
Feb 18, 2021 255.51 258.49 253.00 255.63 1,681,238 -3.46(-1.34%)
Feb 17, 2021 259.87 260.48 255.41 259.09 1,455,084 -2.74(-1.05%)
Feb 16, 2021 264.00 265.46 261.11 261.83 1,745,632 -1.17(-0.44%)
Feb 12, 2021 255.09 263.13 254.01 263.00 2,673,900 +8.64(+3.40%)
Feb 11, 2021 258.00 258.08 251.56 254.36 1,740,554 -3.10(-1.20%)
Feb 10, 2021 261.72 261.84 256.25 257.46 1,968,397 -1.67(-0.64%)
Feb 09, 2021 257.27 260.50 254.00 259.13 1,756,325 +1.68(+0.65%)
Feb 08, 2021 256.76 259.38 255.57 257.45 2,134,762 +2.44(+0.96%)
Feb 05, 2021 251.00 255.40 249.00 255.01 2,816,500 +6.89(+2.78%)
Feb 04, 2021 241.38 248.18 240.87 248.12 2,895,325 +6.83(+2.83%)
Feb 03, 2021 242.60 243.60 239.35 241.29 2,157,666 -1.21(-0.50%)
Feb 02, 2021 246.39 246.59 240.83 242.50 2,855,769 +3.26(+1.36%)
Feb 01, 2021 237.38 239.75 235.32 239.24 2,723,333 +3.90(+1.66%)
Jan 29, 2021 242.95 243.38 234.79 235.34 3,241,300 -7.45(-3.07%)
Jan 28, 2021 246.01 246.29 242.62 242.79 2,175,972 -0.04(-0.02%)
Jan 27, 2021 245.61 246.40 240.61 242.83 2,694,813 -6.84(-2.74%)
Jan 26, 2021 254.20 254.84 249.34 249.67 1,832,659 -3.81(-1.50%)
Jan 25, 2021 252.45 254.78 248.29 253.48 2,008,550 -0.60(-0.24%)
Jan 22, 2021 252.00 255.44 250.01 254.08 1,690,700 +0.14(+0.06%)
Jan 21, 2021 253.77 257.28 252.37 253.94 1,948,426 +1.98(+0.79%)
Jan 20, 2021 251.19 252.35 247.62 251.96 2,155,814 +2.44(+0.98%)
Jan 19, 2021 253.93 256.39 248.90 249.52 2,355,335 -3.04(-1.20%)
Jan 15, 2021 255.76 255.76 250.98 252.56 2,805,100 -3.71(-1.45%)
Jan 14, 2021 254.26 258.34 253.40 256.27 2,864,815 +4.05(+1.61%)
Jan 13, 2021 250.50 253.87 248.20 252.22 3,009,304 +3.18(+1.28%)
Jan 12, 2021 246.08 249.62 243.00 249.04 4,373,250 +3.73(+1.52%)
Jan 11, 2021 243.00 246.46 242.72 245.31 3,413,226 +0.35(+0.14%)
Jan 08, 2021 246.52 247.36 242.42 244.96 4,583,800 -1.07(-0.43%)
Jan 07, 2021 254.09 256.21 245.45 246.03 5,645,317 -7.53(-2.97%)
Jan 06, 2021 250.46 258.98 250.38 253.56 3,599,559 +0.38(+0.15%)
Jan 05, 2021 251.50 254.77 250.05 253.18 3,266,505 -0.01(-0.00%)
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