Financial News

FedEx Corp (NY: FDX )

244.91 USD -5.83 (-2.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 92.07 92.68 91.50 91.71 1,859,711 -0.46(-0.50%)
May 29, 2008 90.63 92.94 90.51 92.17 2,210,136 +1.35(+1.49%)
May 28, 2008 90.77 91.71 89.80 90.82 3,288,516 +1.15(+1.28%)
May 27, 2008 86.96 90.15 86.96 89.67 3,286,888 +2.84(+3.27%)
May 26, 2008 88.58 88.62 86.58 86.83 0 +0.00(+0.00%)
May 23, 2008 88.58 88.62 86.58 86.83 2,815,312 -2.00(-2.25%)
May 22, 2008 87.90 89.70 87.85 88.83 1,945,527 +0.52(+0.59%)
May 21, 2008 89.81 90.33 88.04 88.31 4,735,098 -1.51(-1.68%)
May 20, 2008 90.63 91.00 89.49 89.82 2,588,684 -1.25(-1.37%)
May 19, 2008 91.00 92.59 90.57 91.07 1,910,390 +0.12(+0.13%)
May 16, 2008 90.44 91.45 89.59 90.95 2,673,351 +0.09(+0.10%)
May 15, 2008 90.94 91.44 89.55 90.86 2,394,004 -0.21(-0.23%)
May 14, 2008 89.84 91.78 89.84 91.07 2,306,426 +1.46(+1.63%)
May 13, 2008 90.56 91.30 89.14 89.61 2,891,171 -0.89(-0.98%)
May 12, 2008 87.90 91.10 87.59 90.50 4,838,817 +0.13(+0.14%)
May 09, 2008 92.71 92.72 90.21 90.37 3,537,151 -2.84(-3.05%)
May 08, 2008 94.79 95.23 92.95 93.21 2,324,219 -0.54(-0.58%)
May 07, 2008 97.51 97.63 93.73 93.75 2,521,517 -3.92(-4.01%)
May 06, 2008 94.32 97.87 94.17 97.67 1,965,133 +2.21(+2.32%)
May 05, 2008 95.97 96.81 95.44 95.46 1,754,485 -1.40(-1.45%)
May 02, 2008 99.10 99.46 96.11 96.86 2,682,765 -1.79(-1.81%)
May 01, 2008 95.59 98.94 94.94 98.65 2,596,606 +2.78(+2.90%)
Apr 30, 2008 97.31 97.98 95.87 95.87 2,325,579 -1.49(-1.53%)
Apr 29, 2008 95.98 97.99 95.03 97.36 2,326,011 +1.80(+1.88%)
Apr 28, 2008 94.75 96.27 93.41 95.56 2,037,647 +1.10(+1.16%)
Apr 25, 2008 95.01 95.11 93.21 94.46 1,805,463 -0.29(-0.31%)
Apr 24, 2008 93.50 95.25 92.85 94.75 1,678,962 +1.58(+1.70%)
Apr 23, 2008 93.75 94.86 92.75 93.17 1,811,669 -0.40(-0.43%)
Apr 22, 2008 95.09 95.41 92.93 93.57 2,214,188 -1.88(-1.97%)
Apr 21, 2008 96.51 96.51 95.00 95.45 2,094,581 -1.26(-1.30%)
Apr 18, 2008 96.60 97.30 95.92 96.71 2,416,095 +1.75(+1.84%)
Apr 17, 2008 96.56 96.81 94.04 94.96 1,567,432 -2.07(-2.13%)
Apr 16, 2008 94.84 97.21 94.20 97.03 1,923,112 +3.36(+3.59%)
Apr 15, 2008 93.23 94.00 92.20 93.67 1,352,216 +0.85(+0.92%)
Apr 14, 2008 92.55 93.45 92.15 92.82 1,183,316 -0.08(-0.09%)
Apr 11, 2008 93.03 94.91 92.61 92.90 2,593,498 -1.44(-1.53%)
Apr 10, 2008 93.00 94.88 92.50 94.34 2,068,764 +1.23(+1.32%)
Apr 09, 2008 94.20 95.14 92.86 93.11 4,007,915 -2.94(-3.06%)
Apr 08, 2008 95.77 96.25 94.59 96.05 2,446,391 -0.43(-0.45%)
Apr 07, 2008 97.38 97.77 95.65 96.48 1,793,787 -0.39(-0.40%)
Apr 04, 2008 97.38 98.05 96.19 96.87 2,074,095 -0.80(-0.82%)
Apr 03, 2008 96.10 98.15 95.80 97.67 2,189,325 +0.34(+0.35%)
Apr 02, 2008 97.71 99.00 96.82 97.33 2,924,497 -0.38(-0.39%)
Apr 01, 2008 93.90 97.72 93.89 97.71 6,179,508 +5.04(+5.44%)
Mar 31, 2008 91.06 93.14 90.57 92.67 2,480,816 +1.40(+1.53%)
Mar 28, 2008 91.55 92.56 90.85 91.27 1,970,908 -0.45(-0.49%)
Mar 27, 2008 91.28 92.42 90.54 91.72 3,101,047 +0.47(+0.52%)
Mar 26, 2008 91.00 91.67 90.25 91.25 1,969,010 -0.20(-0.22%)
Mar 25, 2008 91.00 91.93 89.50 91.45 2,526,074 +0.68(+0.75%)
Mar 24, 2008 87.20 91.99 87.05 90.77 3,333,647 +3.75(+4.31%)
Mar 21, 2008 84.02 87.03 83.80 87.02 4,250,040 +0.00(+0.00%)
Mar 20, 2008 84.02 87.03 83.80 87.02 4,250,040 +0.79(+0.92%)
Mar 19, 2008 87.78 88.99 86.23 86.23 2,967,443 -0.69(-0.79%)
Mar 18, 2008 83.95 86.92 83.45 86.92 3,438,277 +4.37(+5.29%)
Mar 17, 2008 82.95 84.40 82.50 82.55 4,669,730 -2.25(-2.65%)
Mar 14, 2008 87.54 87.82 83.59 84.80 4,271,016 -2.27(-2.61%)
Mar 13, 2008 85.83 87.72 85.70 87.07 4,627,369 +0.01(+0.01%)
Mar 12, 2008 87.41 88.91 85.85 87.06 2,693,515 -1.10(-1.25%)
Mar 11, 2008 86.71 88.16 85.41 88.16 2,592,769 +3.19(+3.75%)
Mar 10, 2008 86.95 87.79 84.90 84.97 2,773,092 -1.73(-2.00%)
Mar 07, 2008 88.32 88.55 86.26 86.70 2,983,294 -2.15(-2.42%)
Mar 06, 2008 90.08 90.15 88.48 88.85 2,350,190 -1.50(-1.66%)
Mar 05, 2008 90.40 92.10 89.40 90.35 3,256,393 +0.04(+0.04%)
Mar 04, 2008 88.22 90.55 87.61 90.31 3,327,590 +1.09(+1.22%)
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