Financial News

FedEx Corp (NY: FDX )

240.84 USD +5.54 (+2.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 91.00 91.50 90.01 90.32 3,088,190 -0.16(-0.18%)
Jan 28, 2011 94.52 94.64 90.18 90.48 4,648,154 -3.88(-4.11%)
Jan 27, 2011 94.41 94.84 93.80 94.36 1,863,259 +0.05(+0.05%)
Jan 26, 2011 94.13 94.77 93.27 94.31 2,181,801 +0.32(+0.34%)
Jan 25, 2011 94.03 94.35 93.30 93.99 1,421,437 -0.02(-0.02%)
Jan 24, 2011 93.12 94.44 92.97 94.01 2,039,041 +0.67(+0.72%)
Jan 21, 2011 94.42 94.64 92.87 93.34 1,872,213 -0.17(-0.18%)
Jan 20, 2011 93.54 94.02 92.79 93.51 2,253,275 -0.83(-0.88%)
Jan 19, 2011 95.63 95.72 93.57 94.34 2,039,564 -1.46(-1.52%)
Jan 18, 2011 96.31 96.79 95.08 95.80 1,565,268 -0.03(-0.03%)
Jan 14, 2011 95.65 97.00 95.31 95.83 2,601,136 +0.20(+0.21%)
Jan 13, 2011 94.91 96.17 94.62 95.63 2,725,815 +0.63(+0.66%)
Jan 12, 2011 93.92 95.14 93.28 95.00 3,155,084 +1.69(+1.81%)
Jan 11, 2011 94.79 94.79 92.45 93.31 2,636,261 -0.75(-0.80%)
Jan 10, 2011 93.01 94.98 92.25 94.06 2,959,612 +0.91(+0.98%)
Jan 07, 2011 93.00 94.32 91.80 93.15 5,209,329 +0.05(+0.05%)
Jan 06, 2011 93.70 93.93 92.91 93.10 1,891,220 -0.77(-0.82%)
Jan 05, 2011 92.52 94.27 92.37 93.87 2,351,677 +0.75(+0.81%)
Jan 04, 2011 93.38 93.87 92.06 93.12 2,412,588 -0.98(-1.04%)
Jan 03, 2011 93.54 94.29 93.12 94.10 2,037,644 +1.09(+1.17%)
Dec 31, 2010 92.53 93.41 92.41 93.01 1,015,099 +0.05(+0.05%)
Dec 30, 2010 92.82 93.24 92.70 92.96 764,839 +0.16(+0.17%)
Dec 29, 2010 93.07 93.25 92.64 92.80 790,031 -0.22(-0.24%)
Dec 28, 2010 93.24 93.36 92.59 93.02 839,313 -0.01(-0.01%)
Dec 27, 2010 92.49 93.20 92.49 93.03 678,093 +0.02(+0.02%)
Dec 23, 2010 93.03 93.52 92.57 93.01 881,206 -0.36(-0.39%)
Dec 22, 2010 93.83 93.90 92.82 93.37 1,246,676 -0.32(-0.34%)
Dec 21, 2010 93.80 94.49 93.47 93.69 1,547,291 +0.13(+0.14%)
Dec 20, 2010 93.81 93.89 92.81 93.56 1,605,395 +0.49(+0.53%)
Dec 17, 2010 94.23 94.31 92.24 93.07 2,993,174 -1.15(-1.22%)
Dec 16, 2010 91.86 94.79 91.28 94.22 6,864,931 +1.83(+1.98%)
Dec 15, 2010 93.33 93.50 92.39 92.39 2,193,103 -0.94(-1.01%)
Dec 14, 2010 94.42 94.77 92.93 93.33 2,353,717 -0.98(-1.04%)
Dec 13, 2010 94.90 95.19 94.26 94.31 2,187,023 +0.33(+0.35%)
Dec 10, 2010 94.10 94.10 92.63 93.98 1,754,213 -0.11(-0.12%)
Dec 09, 2010 93.67 94.28 93.30 94.09 2,650,361 +1.28(+1.38%)
Dec 08, 2010 92.43 93.28 92.10 92.81 1,402,848 +0.15(+0.16%)
Dec 07, 2010 94.18 94.60 92.64 92.66 3,025,481 -0.63(-0.68%)
Dec 06, 2010 94.53 94.67 93.04 93.29 2,323,697 -1.71(-1.80%)
Dec 03, 2010 94.51 95.48 94.36 95.00 1,835,349 -0.21(-0.22%)
Dec 02, 2010 94.35 96.23 94.10 95.21 2,399,930 +1.22(+1.30%)
Dec 01, 2010 93.24 95.00 93.10 93.99 3,220,278 +2.87(+3.15%)
Nov 30, 2010 91.21 93.03 91.00 91.12 4,811,081 -0.47(-0.51%)
Nov 29, 2010 89.00 91.98 88.47 91.59 5,127,561 +4.09(+4.67%)
Nov 26, 2010 88.47 87.99 87.44 87.50 642,571 -0.97(-1.10%)
Nov 24, 2010 86.86 88.47 88.47 88.47 1,938,859 +2.33(+2.70%)
Nov 23, 2010 86.32 86.90 85.81 86.14 1,614,910 -1.20(-1.37%)
Nov 22, 2010 86.50 87.50 85.88 87.34 2,313,496 +0.55(+0.63%)
Nov 19, 2010 87.35 87.97 86.55 86.79 1,929,702 -0.30(-0.34%)
Nov 18, 2010 86.76 87.59 86.14 87.09 2,153,565 +1.46(+1.71%)
Nov 17, 2010 86.12 86.73 85.35 85.63 1,746,024 -0.24(-0.28%)
Nov 16, 2010 85.88 86.23 84.49 85.87 2,397,919 -0.52(-0.60%)
Nov 15, 2010 87.68 88.25 86.23 86.39 2,143,913 -0.93(-1.07%)
Nov 12, 2010 87.39 87.75 86.77 87.32 1,534,882 -0.66(-0.75%)
Nov 11, 2010 87.48 88.45 87.35 87.98 1,831,337 -0.50(-0.57%)
Nov 10, 2010 88.33 88.75 87.25 88.48 1,468,513 +0.36(+0.41%)
Nov 09, 2010 90.42 90.65 87.79 88.12 2,330,535 -2.19(-2.42%)
Nov 08, 2010 89.18 90.46 89.05 90.31 1,995,837 +0.31(+0.34%)
Nov 05, 2010 88.73 90.55 88.73 90.00 2,527,054 +1.20(+1.35%)
Nov 04, 2010 88.38 89.14 87.93 88.80 3,501,321 +1.36(+1.56%)
Nov 03, 2010 87.00 88.38 85.84 87.44 2,932,307 +0.41(+0.47%)
Nov 02, 2010 87.10 87.69 86.23 87.03 2,040,511 +0.61(+0.71%)
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