Financial News

FedEx Corp (NY: FDX )

232.98 USD +0.14 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 128.99 133.04 128.80 132.88 2,958,106 +4.66(+3.63%)
Jan 28, 2016 128.73 129.80 127.45 128.22 1,577,568 -0.03(-0.02%)
Jan 27, 2016 130.15 131.70 127.71 128.25 2,323,144 +0.97(+0.76%)
Jan 26, 2016 126.37 127.75 125.80 127.28 1,853,909 +1.24(+0.98%)
Jan 25, 2016 127.00 128.05 125.71 126.04 2,737,624 -1.52(-1.19%)
Jan 22, 2016 126.20 128.09 125.66 127.56 2,393,192 +3.99(+3.23%)
Jan 21, 2016 123.26 125.08 122.00 123.57 2,638,962 +0.39(+0.32%)
Jan 20, 2016 124.50 125.47 119.71 123.18 3,763,970 -4.02(-3.16%)
Jan 19, 2016 129.21 129.75 125.28 127.20 2,956,225 +0.28(+0.22%)
Jan 15, 2016 128.06 126.92 126.92 126.92 4,239,300 -4.78(-3.63%)
Jan 14, 2016 130.74 132.84 128.40 131.70 2,144,445 +1.41(+1.08%)
Jan 13, 2016 135.31 136.33 129.61 130.29 2,268,882 -4.42(-3.28%)
Jan 12, 2016 133.94 135.26 132.53 134.71 1,484,151 +1.74(+1.31%)
Jan 11, 2016 134.86 135.05 131.23 132.97 2,490,746 -1.74(-1.29%)
Jan 08, 2016 135.60 137.23 134.40 134.71 2,386,659 +0.12(+0.09%)
Jan 07, 2016 138.00 138.75 134.30 134.59 3,370,461 -6.18(-4.39%)
Jan 06, 2016 142.57 143.20 140.28 140.77 1,931,327 -3.88(-2.68%)
Jan 05, 2016 143.56 144.73 142.39 144.65 1,695,425 +1.22(+0.85%)
Jan 04, 2016 146.41 147.00 142.80 143.43 3,331,212 -5.56(-3.73%)
Dec 31, 2015 148.27 148.99 148.99 148.99 1,461,500 -0.19(-0.13%)
Dec 30, 2015 148.85 150.14 148.01 149.18 1,217,729 -0.06(-0.04%)
Dec 29, 2015 149.30 149.74 148.15 149.24 1,056,179 +0.83(+0.56%)
Dec 28, 2015 149.00 149.59 147.02 148.41 1,805,224 -1.24(-0.83%)
Dec 24, 2015 150.22 149.65 149.65 149.65 1,148,600 -1.07(-0.71%)
Dec 23, 2015 148.83 151.24 148.55 150.72 1,794,914 +2.31(+1.56%)
Dec 22, 2015 146.45 148.79 146.02 148.41 2,202,374 +2.66(+1.83%)
Dec 21, 2015 147.55 148.54 144.73 145.75 2,064,848 -1.40(-0.95%)
Dec 18, 2015 150.34 150.59 146.71 147.15 5,141,532 -4.69(-3.09%)
Dec 17, 2015 156.85 157.51 151.53 151.84 5,862,865 +3.01(+2.02%)
Dec 16, 2015 145.89 149.63 145.75 148.83 3,022,817 +4.14(+2.86%)
Dec 15, 2015 144.19 147.49 144.06 144.69 2,932,840 +1.00(+0.70%)
Dec 14, 2015 143.00 143.79 140.89 143.69 3,089,638 -0.57(-0.40%)
Dec 11, 2015 146.39 147.48 144.18 144.26 2,696,043 -4.23(-2.85%)
Dec 10, 2015 146.80 149.70 146.78 148.49 1,638,896 +1.44(+0.98%)
Dec 09, 2015 147.46 149.87 146.42 147.05 2,049,603 -1.34(-0.90%)
Dec 08, 2015 151.58 152.11 147.97 148.39 2,154,704 -4.18(-2.74%)
Dec 07, 2015 153.86 154.34 151.50 152.57 1,845,745 -2.90(-1.87%)
Dec 04, 2015 154.57 155.73 153.33 155.47 2,251,383 +1.84(+1.20%)
Dec 03, 2015 158.00 158.37 153.29 153.63 2,588,312 -4.24(-2.69%)
Dec 02, 2015 159.47 160.04 157.55 157.87 1,611,631 -2.58(-1.61%)
Dec 01, 2015 159.41 160.67 157.54 160.45 2,406,844 +1.91(+1.20%)
Nov 30, 2015 163.60 164.48 158.43 158.54 2,922,657 -5.55(-3.38%)
Nov 27, 2015 163.40 164.27 162.68 164.09 561,720 +1.69(+1.04%)
Nov 25, 2015 163.19 162.40 162.40 162.40 1,053,300 -0.79(-0.48%)
Nov 24, 2015 162.03 163.82 161.66 163.19 1,085,305 -0.25(-0.15%)
Nov 23, 2015 164.14 164.76 162.90 163.44 878,661 -0.70(-0.43%)
Nov 20, 2015 164.08 164.94 163.44 164.14 1,252,829 +0.79(+0.48%)
Nov 19, 2015 163.00 164.32 162.18 163.35 1,066,709 +0.54(+0.33%)
Nov 18, 2015 160.60 163.11 160.60 162.81 1,416,639 +1.40(+0.87%)
Nov 17, 2015 161.96 163.21 160.61 161.41 1,129,722 +0.14(+0.09%)
Nov 16, 2015 157.99 161.67 157.99 161.27 1,809,988 +3.16(+2.00%)
Nov 13, 2015 158.19 160.00 157.39 158.11 1,758,130 -0.68(-0.43%)
Nov 12, 2015 160.23 160.60 158.50 158.79 1,543,748 -2.24(-1.39%)
Nov 11, 2015 160.01 162.21 159.00 161.03 1,881,056 -0.47(-0.29%)
Nov 10, 2015 160.70 162.46 159.73 161.50 1,627,864 +0.95(+0.59%)
Nov 09, 2015 161.50 162.30 159.33 160.55 2,059,719 -1.83(-1.13%)
Nov 06, 2015 159.09 162.50 159.09 162.38 1,835,386 +2.11(+1.32%)
Nov 05, 2015 159.72 160.90 158.68 160.27 1,659,651 +1.27(+0.80%)
Nov 04, 2015 159.91 160.00 158.58 159.00 1,290,047 -0.12(-0.08%)
Nov 03, 2015 158.34 159.93 158.20 159.12 1,352,321 +0.17(+0.11%)
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