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 (%)
Nov 30, 2006 116.00 116.10 114.39 115.43 1,504,100 -0.57(-0.49%)
Nov 29, 2006 116.31 117.16 115.29 116.00 1,436,000 +0.10(+0.09%)
Nov 28, 2006 116.10 116.43 114.42 115.90 1,485,400 -0.20(-0.17%)
Nov 27, 2006 117.04 118.04 115.46 116.10 1,812,200 -1.26(-1.07%)
Nov 24, 2006 118.21 118.27 117.09 117.36 725,600 -1.27(-1.07%)
Nov 22, 2006 118.23 119.21 117.41 118.63 1,074,200 +1.05(+0.89%)
Nov 21, 2006 118.28 118.55 117.38 117.58 967,000 +0.00(+0.00%)
Nov 20, 2006 118.29 118.29 116.32 117.58 944,500 +0.14(+0.12%)
Nov 17, 2006 118.15 118.47 117.00 117.44 1,287,800 -0.70(-0.59%)
Nov 16, 2006 117.98 118.42 116.84 118.14 2,077,200 +0.83(+0.71%)
Nov 15, 2006 115.89 117.99 115.70 117.31 1,856,300 +1.81(+1.57%)
Nov 14, 2006 115.99 116.00 114.04 115.50 1,626,400 +0.09(+0.08%)
Nov 13, 2006 115.10 116.91 115.00 115.41 1,414,300 +0.66(+0.58%)
Nov 10, 2006 113.80 115.04 113.04 114.75 1,103,700 +1.27(+1.12%)
Nov 09, 2006 115.37 115.37 113.48 113.48 1,527,700 -1.41(-1.23%)
Nov 08, 2006 114.85 115.66 113.40 114.89 1,418,000 -0.14(-0.12%)
Nov 07, 2006 113.85 115.41 113.20 115.03 1,550,600 +1.09(+0.96%)
Nov 06, 2006 112.97 114.27 112.97 113.94 1,243,400 +1.87(+1.67%)
Nov 03, 2006 113.18 114.00 111.86 112.07 1,419,900 -0.02(-0.02%)
Nov 02, 2006 111.77 113.48 111.00 112.09 1,298,900 -0.41(-0.36%)
Nov 01, 2006 114.89 115.26 111.72 112.50 2,228,300 -2.04(-1.78%)
Oct 31, 2006 116.10 116.98 114.03 114.54 1,504,400 -1.34(-1.16%)
Oct 30, 2006 113.43 115.97 113.32 115.88 1,362,900 +1.85(+1.62%)
Oct 27, 2006 114.95 115.00 113.84 114.03 1,333,600 -1.42(-1.23%)
Oct 26, 2006 115.16 115.71 114.09 115.45 1,271,100 +0.29(+0.25%)
Oct 25, 2006 115.21 116.40 113.76 115.16 2,187,300 -0.13(-0.11%)
Oct 24, 2006 114.05 116.00 114.05 115.29 1,964,200 +0.64(+0.56%)
Oct 23, 2006 116.20 116.59 114.37 114.65 1,655,400 -1.55(-1.33%)
Oct 20, 2006 115.95 116.51 114.51 116.20 1,603,000 +0.92(+0.80%)
Oct 19, 2006 113.80 116.00 113.74 115.28 1,756,300 +1.78(+1.57%)
Oct 18, 2006 116.42 116.98 112.67 113.50 2,438,900 -2.32(-2.00%)
Oct 17, 2006 116.14 116.20 113.56 115.82 2,965,600 -0.82(-0.70%)
Oct 16, 2006 113.99 117.00 113.61 116.64 2,347,300 +2.66(+2.33%)
Oct 13, 2006 112.66 114.56 111.74 113.98 2,231,900 +1.79(+1.60%)
Oct 12, 2006 111.99 112.45 111.18 112.19 1,739,700 +1.19(+1.07%)
Oct 11, 2006 112.65 112.65 110.20 111.00 1,832,100 -2.05(-1.81%)
Oct 10, 2006 112.40 113.84 112.08 113.05 1,895,300 +1.35(+1.21%)
Oct 09, 2006 112.30 112.30 110.43 111.70 1,245,000 -0.60(-0.53%)
Oct 06, 2006 112.15 112.72 110.62 112.30 1,630,400 -0.63(-0.56%)
Oct 05, 2006 111.40 113.43 110.77 112.93 1,762,400 +1.53(+1.37%)
Oct 04, 2006 109.40 111.90 108.17 111.40 2,376,500 +1.86(+1.70%)
Oct 03, 2006 108.00 110.02 107.37 109.54 1,789,400 +1.20(+1.11%)
Oct 02, 2006 108.90 109.13 107.77 108.34 1,185,100 -0.34(-0.31%)
Sep 29, 2006 109.28 110.02 107.85 108.68 1,697,600 -1.00(-0.91%)
Sep 28, 2006 109.57 110.01 108.39 109.68 1,635,000 -0.52(-0.47%)
Sep 27, 2006 109.57 110.21 108.16 110.20 2,525,700 +0.63(+0.57%)
Sep 26, 2006 105.95 109.69 105.74 109.57 3,451,100 +4.20(+3.99%)
Sep 25, 2006 107.00 107.00 103.79 105.37 2,549,800 -0.66(-0.62%)
Sep 22, 2006 106.60 107.10 104.81 106.03 1,782,600 +0.03(+0.03%)
Sep 21, 2006 109.49 109.65 104.60 106.00 4,931,800 -1.53(-1.42%)
Sep 20, 2006 107.70 108.38 106.66 107.53 2,590,600 +0.69(+0.65%)
Sep 19, 2006 107.65 108.48 105.86 106.84 2,505,500 -0.74(-0.69%)
Sep 18, 2006 106.99 108.70 106.40 107.58 2,430,400 +1.68(+1.59%)
Sep 15, 2006 105.80 106.84 104.80 105.90 2,554,600 +0.90(+0.86%)
Sep 14, 2006 106.50 106.51 104.49 105.00 1,907,200 -1.56(-1.46%)
Sep 13, 2006 104.79 107.30 104.50 106.56 2,625,000 +1.75(+1.67%)
Sep 12, 2006 102.45 104.86 102.33 104.81 2,539,200 +3.06(+3.01%)
Sep 11, 2006 100.71 101.99 99.34 101.75 2,216,400 +1.04(+1.03%)
Sep 08, 2006 100.84 100.84 99.75 100.71 1,511,200 +0.21(+0.21%)
Sep 07, 2006 100.85 101.08 99.45 100.50 2,043,300 -0.26(-0.26%)
Sep 06, 2006 101.55 101.70 99.95 100.76 2,193,600 -0.79(-0.78%)
Sep 05, 2006 101.82 102.70 100.99 101.55 1,881,300 -0.27(-0.27%)
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