Financial News

FedEx Corp (NY: FDX )

284.13 USD -3.44 (-1.20%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 108.92 111.67 108.65 111.62 3,047,752 +2.81(+2.58%)
May 30, 2007 108.40 108.87 107.60 108.81 2,016,741 +0.32(+0.29%)
May 29, 2007 106.65 109.00 106.52 108.49 2,881,105 +2.53(+2.39%)
May 25, 2007 106.03 106.88 105.90 105.96 3,449,700 +0.04(+0.04%)
May 24, 2007 106.44 107.15 105.71 105.92 3,646,870 -0.14(-0.13%)
May 23, 2007 104.65 106.55 104.61 106.06 3,424,371 +1.57(+1.50%)
May 22, 2007 106.02 106.05 104.01 104.49 5,422,000 -1.33(-1.26%)
May 21, 2007 106.68 106.72 105.56 105.82 3,625,977 -0.73(-0.69%)
May 18, 2007 107.23 107.50 106.20 106.55 3,950,800 -0.68(-0.63%)
May 17, 2007 108.50 109.00 107.11 107.23 2,150,010 -1.71(-1.57%)
May 16, 2007 107.10 109.18 107.00 108.94 1,979,400 +2.09(+1.96%)
May 15, 2007 107.90 108.36 106.76 106.85 1,393,200 -0.56(-0.52%)
May 14, 2007 108.26 108.60 107.00 107.41 975,025 -0.85(-0.79%)
May 11, 2007 107.38 108.47 107.04 108.26 1,013,300 +1.02(+0.95%)
May 10, 2007 108.54 108.80 106.99 107.24 2,268,500 -1.30(-1.20%)
May 09, 2007 109.05 109.19 107.77 108.54 971,485 -0.18(-0.17%)
May 08, 2007 108.96 109.06 107.79 108.72 1,787,300 -0.25(-0.23%)
May 07, 2007 109.69 110.30 108.92 108.97 1,458,820 -0.53(-0.48%)
May 04, 2007 109.47 109.98 109.17 109.50 1,894,725 +0.16(+0.15%)
May 03, 2007 108.60 109.74 108.60 109.34 2,156,305 +1.63(+1.51%)
May 02, 2007 106.31 108.26 105.98 107.71 2,245,236 +1.60(+1.51%)
May 01, 2007 105.90 106.43 105.53 106.11 2,834,584 +0.67(+0.64%)
Apr 30, 2007 107.60 107.72 105.44 105.44 1,980,400 -1.78(-1.66%)
Apr 27, 2007 108.00 108.27 106.07 107.22 2,145,800 -1.05(-0.97%)
Apr 26, 2007 107.92 108.67 107.54 108.27 1,473,981 +0.15(+0.14%)
Apr 25, 2007 107.27 108.44 107.22 108.12 1,474,300 +0.97(+0.91%)
Apr 24, 2007 107.80 107.92 106.62 107.15 1,287,000 -0.79(-0.73%)
Apr 23, 2007 109.25 109.78 107.73 107.94 1,210,463 -1.09(-1.00%)
Apr 20, 2007 109.15 110.25 107.56 109.03 2,921,234 +1.73(+1.61%)
Apr 19, 2007 109.44 109.44 107.16 107.30 1,570,600 -0.59(-0.55%)
Apr 18, 2007 107.95 108.50 107.58 107.89 1,769,241 -0.66(-0.61%)
Apr 17, 2007 108.70 109.20 108.12 108.55 1,686,096 +0.08(+0.07%)
Apr 16, 2007 108.30 108.93 107.73 108.47 2,039,002 +0.56(+0.52%)
Apr 13, 2007 108.51 108.55 106.88 107.91 1,028,600 -0.64(-0.59%)
Apr 12, 2007 107.10 108.55 106.30 108.55 1,555,902 +1.34(+1.25%)
Apr 11, 2007 108.20 108.91 106.72 107.21 1,711,976 -1.12(-1.03%)
Apr 10, 2007 109.00 109.37 108.06 108.33 1,369,331 -0.93(-0.85%)
Apr 09, 2007 109.00 110.36 108.93 109.26 2,094,900 +0.44(+0.40%)
Apr 05, 2007 108.00 108.94 107.60 108.82 1,367,300 +0.71(+0.66%)
Apr 04, 2007 108.01 108.44 107.75 108.11 1,799,469 +0.48(+0.45%)
Apr 03, 2007 107.05 107.75 106.53 107.63 2,025,200 +1.56(+1.47%)
Apr 02, 2007 105.55 106.33 105.15 106.07 3,368,900 -1.36(-1.27%)
Mar 30, 2007 107.94 108.26 106.29 107.43 2,228,736 -0.27(-0.25%)
Mar 29, 2007 108.60 109.20 106.69 107.70 2,261,500 +0.03(+0.03%)
Mar 28, 2007 110.00 110.00 107.62 107.67 2,774,300 -2.38(-2.16%)
Mar 27, 2007 110.75 110.75 110.00 110.05 1,995,000 -0.78(-0.70%)
Mar 26, 2007 112.20 113.00 110.54 110.83 2,476,000 -1.88(-1.67%)
Mar 23, 2007 110.63 112.88 110.30 112.71 2,005,348 +2.08(+1.88%)
Mar 22, 2007 111.02 111.35 110.10 110.63 2,338,180 -0.36(-0.32%)
Mar 21, 2007 109.20 112.11 109.00 110.99 5,472,500 -1.30(-1.16%)
Mar 20, 2007 112.43 112.66 111.74 112.29 1,698,100 -0.19(-0.17%)
Mar 19, 2007 112.25 113.00 111.63 112.48 1,528,100 +1.34(+1.21%)
Mar 16, 2007 111.88 112.37 110.43 111.14 2,563,600 -0.74(-0.66%)
Mar 15, 2007 112.10 113.00 111.68 111.88 1,268,805 -0.74(-0.66%)
Mar 14, 2007 113.09 113.57 109.94 112.62 2,464,801 -0.07(-0.06%)
Mar 13, 2007 115.14 115.05 112.69 112.69 2,089,100 -2.45(-2.13%)
Mar 12, 2007 114.65 115.69 113.84 115.14 1,105,200 +0.47(+0.41%)
Mar 09, 2007 115.87 116.76 114.11 114.67 1,478,322 +1.08(+0.95%)
Mar 08, 2007 113.20 113.86 112.85 113.59 1,267,753 +1.24(+1.10%)
Mar 07, 2007 112.20 112.92 111.89 112.35 1,128,600 -0.22(-0.20%)
Mar 06, 2007 112.25 112.97 111.51 112.57 1,558,700 +1.40(+1.26%)
Mar 05, 2007 110.40 112.41 110.38 111.17 1,619,900 -1.33(-1.18%)
Mar 02, 2007 113.70 114.15 112.25 112.50 1,590,900 -1.66(-1.45%)
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