Financial News

FedEx Corp (NY: FDX )

297.35 USD -0.34 (-0.11%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 83.49 84.63 82.67 83.49 2,313,939 -0.67(-0.80%)
May 27, 2010 83.16 84.29 82.13 84.16 2,609,563 +2.52(+3.09%)
May 26, 2010 81.44 82.71 81.01 81.64 3,179,376 +0.93(+1.15%)
May 25, 2010 79.11 80.89 78.29 80.71 3,212 -0.76(-0.93%)
May 24, 2010 82.66 83.47 81.41 81.47 2,364,286 -1.59(-1.91%)
May 21, 2010 80.14 83.35 79.41 83.06 4,249,926 +1.96(+2.42%)
May 20, 2010 81.56 83.14 81.02 81.10 5,710 -2.99(-3.56%)
May 19, 2010 83.27 84.71 82.12 84.09 2,960,569 +0.03(+0.04%)
May 18, 2010 85.96 86.82 83.77 84.06 7,346 -1.83(-2.13%)
May 17, 2010 86.13 86.96 84.00 85.89 2,355,973 -0.02(-0.02%)
May 14, 2010 85.91 87.42 85.01 85.91 2,687,324 -2.07(-2.35%)
May 13, 2010 89.35 89.62 87.67 87.98 1,884,735 -1.78(-1.98%)
May 12, 2010 88.62 89.92 88.00 89.76 1,779,308 +1.65(+1.87%)
May 11, 2010 88.99 89.62 88.04 88.11 2,894,807 +0.39(+0.44%)
May 10, 2010 86.36 87.87 86.10 87.72 3,516,942 +4.58(+5.51%)
May 07, 2010 86.16 86.16 81.80 83.14 4,873,188 -0.40(-0.48%)
May 06, 2010 87.95 89.28 81.50 83.54 300 -4.53(-5.14%)
May 05, 2010 88.76 89.64 88.00 88.07 2,224,555 -1.30(-1.45%)
May 04, 2010 91.03 91.24 88.34 89.37 8,714 -3.10(-3.35%)
May 03, 2010 90.68 92.74 90.32 92.47 2,994,110 +2.46(+2.73%)
Apr 30, 2010 92.42 93.80 89.90 90.01 2,662,783 -2.57(-2.78%)
Apr 29, 2010 91.47 92.80 91.28 92.58 2,325,561 +1.74(+1.92%)
Apr 28, 2010 90.37 91.42 89.66 90.84 2,439,365 +1.12(+1.25%)
Apr 27, 2010 91.73 92.71 89.43 89.72 11,106 -2.78(-3.01%)
Apr 26, 2010 93.03 93.99 92.27 92.50 2,075,895 -0.31(-0.33%)
Apr 23, 2010 91.93 92.83 91.30 92.81 2,879,673 +1.10(+1.20%)
Apr 22, 2010 91.01 91.94 89.90 91.71 3,301,991 +0.21(+0.23%)
Apr 21, 2010 91.98 92.50 91.12 91.50 13,575 -0.54(-0.59%)
Apr 20, 2010 93.34 93.56 91.55 92.04 3,546,582 -0.51(-0.55%)
Apr 19, 2010 93.32 94.27 91.93 92.55 2,866,003 -1.32(-1.41%)
Apr 16, 2010 95.24 95.39 93.41 93.87 3,812,690 -1.75(-1.83%)
Apr 15, 2010 95.30 97.75 95.30 95.62 4,342,801 +1.61(+1.71%)
Apr 14, 2010 91.12 94.23 90.77 94.01 4,753,329 +3.29(+3.63%)
Apr 13, 2010 90.69 90.95 89.92 90.72 1,358,524 -0.10(-0.11%)
Apr 12, 2010 91.07 91.70 90.57 90.82 1,542,239 -0.44(-0.48%)
Apr 09, 2010 90.48 91.64 90.28 91.26 1,875,949 +0.54(+0.60%)
Apr 08, 2010 90.45 90.94 89.82 90.72 2,343,953 +0.05(+0.06%)
Apr 07, 2010 92.03 92.35 90.20 90.67 2,522,341 -1.70(-1.84%)
Apr 06, 2010 92.09 92.84 91.76 92.37 1,794,239 +0.07(+0.08%)
Apr 05, 2010 92.12 92.63 91.66 92.30 2,091,853 +0.13(+0.14%)
Apr 01, 2010 94.01 92.17 92.17 92.17 2,527,800 -1.23(-1.32%)
Mar 31, 2010 92.17 93.66 91.60 93.40 4,168,483 +0.57(+0.61%)
Mar 30, 2010 92.52 93.23 91.68 92.83 3,979,854 +0.60(+0.65%)
Mar 29, 2010 91.75 92.43 90.84 92.23 3,422,214 +0.88(+0.96%)
Mar 26, 2010 91.19 91.88 90.34 91.35 3,777,027 +0.41(+0.45%)
Mar 25, 2010 91.18 91.94 90.01 90.94 5,719,956 +0.70(+0.78%)
Mar 24, 2010 91.42 91.50 90.10 90.24 4,457,997 -1.39(-1.52%)
Mar 23, 2010 89.66 92.01 89.64 91.63 4,115,942 +1.95(+2.17%)
Mar 22, 2010 90.50 91.00 89.52 89.68 3,904,116 -1.37(-1.50%)
Mar 19, 2010 92.02 92.17 90.36 91.05 5,612,985 -1.62(-1.75%)
Mar 18, 2010 87.85 92.96 87.00 92.67 13,233,495 +2.87(+3.20%)
Mar 17, 2010 89.05 90.51 89.05 89.80 4,885,717 +1.17(+1.32%)
Mar 16, 2010 88.04 88.94 87.68 88.63 2,798,330 +0.80(+0.91%)
Mar 15, 2010 87.02 87.83 86.99 87.83 2,516,771 +1.65(+1.91%)
Mar 12, 2010 86.53 86.69 84.80 86.18 3,605,186 -0.31(-0.36%)
Mar 11, 2010 86.61 87.00 85.64 86.49 4,331,660 -0.87(-1.00%)
Mar 10, 2010 87.01 88.34 86.88 87.36 2,557,462 +0.51(+0.59%)
Mar 09, 2010 86.48 87.34 85.64 86.85 2,023,207 +0.18(+0.21%)
Mar 08, 2010 87.26 87.54 86.14 86.67 1,924,686 -0.28(-0.32%)
Mar 05, 2010 87.02 87.75 86.63 86.95 1,817,574 +0.59(+0.68%)
Mar 04, 2010 86.14 87.48 85.47 86.36 2,448,102 +0.22(+0.26%)
Mar 03, 2010 85.82 87.80 85.66 86.14 3,579,519 +0.73(+0.85%)
Mar 02, 2010 86.44 87.12 85.21 85.41 3,169,288 -0.40(-0.47%)
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