Financial News

FedEx Corp (NY: FDX )

288.45 +0.57 (+0.20%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 53.56 55.56 53.56 55.19 2,600,836 +1.66(+3.10%)
Dec 30, 2008 51.96 53.63 51.82 53.53 2,237,603 +1.79(+3.46%)
Dec 29, 2008 52.22 52.44 51.22 51.74 2,209,642 -0.71(-1.36%)
Dec 26, 2008 52.74 52.83 51.16 52.46 1,630,454 -0.20(-0.38%)
Dec 24, 2008 51.85 52.88 51.85 52.65 1,338,167 +0.29(+0.56%)
Dec 23, 2008 54.36 54.36 51.85 52.36 2,818,437 -1.81(-3.34%)
Dec 22, 2008 54.85 55.06 53.34 54.17 2,347,600 -0.54(-0.99%)
Dec 19, 2008 54.29 55.48 53.88 54.71 3,740,210 +0.85(+1.58%)
Dec 18, 2008 55.91 56.27 53.05 53.86 4,777,985 -1.18(-2.14%)
Dec 17, 2008 53.82 56.05 53.69 55.04 2,895,514 +0.50(+0.91%)
Dec 16, 2008 52.17 54.68 51.79 54.54 3,959,626 +2.74(+5.28%)
Dec 15, 2008 52.96 52.96 51.08 51.80 3,213,291 -0.97(-1.84%)
Dec 12, 2008 49.47 52.89 49.32 52.77 4,763,278 +2.35(+4.66%)
Dec 11, 2008 52.18 53.36 50.04 50.43 5,103,034 -2.07(-3.95%)
Dec 10, 2008 54.61 54.66 51.42 52.50 7,303,826 -2.26(-4.13%)
Dec 09, 2008 57.54 58.01 53.61 54.76 16,446,125 -9.27(-14.48%)
Dec 08, 2008 64.70 66.20 62.39 64.04 3,950,110 +0.62(+0.98%)
Dec 05, 2008 60.23 63.54 57.40 63.42 3,943,017 +2.39(+3.92%)
Dec 04, 2008 59.32 63.41 59.12 61.03 4,203,445 +0.73(+1.21%)
Dec 03, 2008 57.67 60.46 55.87 60.29 3,348,127 +2.58(+4.47%)
Dec 02, 2008 55.53 57.82 54.74 57.71 2,810,782 +3.12(+5.72%)
Dec 01, 2008 59.80 59.80 54.47 54.59 4,092,576 -6.19(-10.19%)
Nov 28, 2008 59.40 60.78 59.02 60.78 1,203,935 +1.22(+2.05%)
Nov 26, 2008 56.90 60.14 56.84 59.56 3,502,642 +1.82(+3.14%)
Nov 25, 2008 58.01 58.83 49.30 57.75 3,698,949 +0.59(+1.04%)
Nov 24, 2008 53.17 57.86 52.87 57.15 5,066,927 +4.75(+9.06%)
Nov 21, 2008 49.69 52.77 47.68 52.40 5,420,817 +3.58(+7.33%)
Nov 20, 2008 51.64 53.20 48.18 48.83 5,910,943 -3.30(-6.32%)
Nov 19, 2008 54.48 56.27 51.33 52.12 4,096,159 -3.62(-6.50%)
Nov 18, 2008 53.56 57.25 53.54 55.74 4,626,275 +1.75(+3.23%)
Nov 17, 2008 54.82 56.33 53.07 54.00 3,684,884 -1.39(-2.50%)
Nov 14, 2008 55.73 58.10 54.63 55.38 3,362,343 -2.38(-4.13%)
Nov 13, 2008 54.80 57.87 52.16 57.76 5,391,808 +3.48(+6.40%)
Nov 12, 2008 56.33 56.58 53.82 54.29 3,718,445 -2.93(-5.11%)
Nov 11, 2008 55.55 58.08 55.15 57.21 3,561,859 +0.18(+0.32%)
Nov 10, 2008 56.42 58.49 55.99 57.03 3,696,392 +1.47(+2.65%)
Nov 07, 2008 54.07 55.86 53.77 55.56 3,138,516 +1.76(+3.26%)
Nov 06, 2008 54.61 56.02 53.37 53.81 4,825,739 -1.19(-2.16%)
Nov 05, 2008 58.62 59.12 54.87 54.99 3,075,027 -4.22(-7.12%)
Nov 04, 2008 57.07 59.41 56.86 59.21 3,684,186 +2.43(+4.27%)
Nov 03, 2008 56.24 57.02 55.65 56.78 2,844,983 +0.54(+0.96%)
Oct 31, 2008 51.62 56.60 50.86 56.24 6,145,044 +3.75(+7.15%)
Oct 30, 2008 51.09 52.69 50.77 52.49 4,502,255 +2.52(+5.04%)
Oct 29, 2008 50.04 52.54 49.67 49.97 4,731,260 -0.07(-0.14%)
Oct 28, 2008 48.43 50.14 46.37 50.04 4,048,499 +2.77(+5.86%)
Oct 27, 2008 48.57 49.87 47.27 47.27 3,241,414 -1.61(-3.29%)
Oct 24, 2008 48.69 50.79 48.21 48.88 4,667,200 -2.74(-5.32%)
Oct 23, 2008 50.12 52.87 49.61 51.62 6,847,463 +1.72(+3.45%)
Oct 22, 2008 53.33 53.38 48.49 49.90 5,986,907 -3.82(-7.11%)
Oct 21, 2008 54.29 56.41 53.32 53.72 3,629,129 -1.48(-2.68%)
Oct 20, 2008 54.39 55.81 53.41 55.20 3,330,190 +1.39(+2.57%)
Oct 17, 2008 55.81 57.02 53.49 53.82 5,236,808 -3.17(-5.57%)
Oct 16, 2008 55.49 57.49 52.40 56.99 4,878,544 +0.84(+1.50%)
Oct 15, 2008 59.53 60.42 55.92 56.15 3,902,316 -4.72(-7.76%)
Oct 14, 2008 64.74 65.22 59.85 60.87 5,249,293 -2.54(-4.00%)
Oct 13, 2008 60.23 63.55 59.32 63.41 4,977,046 +4.59(+7.81%)
Oct 10, 2008 55.14 60.66 53.07 58.81 8,696,156 +1.34(+2.34%)
Oct 09, 2008 61.74 62.71 56.78 57.47 5,947,144 -3.59(-5.88%)
Oct 08, 2008 61.73 64.79 60.50 61.06 8,733,533 -3.17(-4.94%)
Oct 07, 2008 67.63 67.63 64.10 64.23 4,573,182 -2.31(-3.47%)
Oct 06, 2008 65.62 67.31 64.20 66.54 5,737,946 -0.57(-0.85%)
Oct 03, 2008 67.49 69.73 66.77 67.11 0 +0.43(+0.65%)
Oct 02, 2008 69.22 69.35 66.01 66.68 4,468,395 -2.79(-4.01%)
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