Financial News

FedEx Corp (NY: FDX )

276.70 USD +0.54 (+0.20%)
Streaming Delayed Price Updated: 9:38 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 191.50 192.58 190.78 191.67 1,533,490 +1.35(+0.71%)
Nov 29, 2016 190.00 191.35 190.00 190.32 1,077,732 +0.29(+0.15%)
Nov 28, 2016 190.58 191.15 189.49 190.03 1,741,431 -1.50(-0.78%)
Nov 25, 2016 190.62 191.84 190.60 191.53 653,169 +1.41(+0.74%)
Nov 23, 2016 190.12 190.12 190.12 0 +2.04(+1.08%)
Nov 22, 2016 188.50 188.50 187.55 188.08 1,160,050 -0.07(-0.04%)
Nov 21, 2016 187.33 188.25 186.74 188.15 1,295,138 +0.86(+0.46%)
Nov 18, 2016 184.71 187.33 183.98 187.29 1,334,442 +2.21(+1.19%)
Nov 17, 2016 184.13 185.34 183.46 185.08 929,039 +1.26(+0.69%)
Nov 16, 2016 184.89 186.00 182.75 183.82 1,262,237 -1.57(-0.85%)
Nov 15, 2016 185.77 185.83 182.98 185.39 1,446,946 -0.77(-0.41%)
Nov 14, 2016 184.50 186.53 183.46 186.16 2,162,812 +2.47(+1.34%)
Nov 11, 2016 183.00 184.89 182.11 183.69 1,560,368 +0.12(+0.07%)
Nov 10, 2016 182.00 185.00 181.23 183.57 2,297,984 +2.40(+1.32%)
Nov 09, 2016 178.55 182.40 177.14 181.17 2,867,000 -0.14(-0.08%)
Nov 08, 2016 179.28 182.78 178.84 181.31 2,005,887 +1.29(+0.72%)
Nov 07, 2016 176.85 180.69 176.85 180.02 2,445,635 +5.22(+2.99%)
Nov 04, 2016 173.40 175.73 172.85 174.80 1,558,754 +1.15(+0.66%)
Nov 03, 2016 172.71 173.71 172.11 173.65 1,264,954 +1.27(+0.74%)
Nov 02, 2016 172.00 173.47 171.60 172.38 1,457,289 +0.85(+0.50%)
Nov 01, 2016 174.25 174.32 170.16 171.53 1,955,191 -2.79(-1.60%)
Oct 31, 2016 175.14 176.12 174.24 174.32 992,888 +0.07(+0.04%)
Oct 28, 2016 174.57 176.35 173.40 174.25 1,502,716 -0.15(-0.09%)
Oct 27, 2016 174.69 175.22 172.74 174.40 1,499,657 +0.81(+0.47%)
Oct 26, 2016 170.96 174.24 170.51 173.59 1,772,668 +1.66(+0.97%)
Oct 25, 2016 171.34 172.45 171.26 171.93 1,132,658 -0.15(-0.09%)
Oct 24, 2016 171.31 172.49 171.31 172.08 1,848,300 +1.88(+1.10%)
Oct 21, 2016 168.19 170.25 168.00 170.20 924,658 +0.50(+0.29%)
Oct 20, 2016 170.41 170.62 169.48 169.70 836,046 -0.76(-0.45%)
Oct 19, 2016 171.02 171.18 169.58 170.46 1,086,825 -0.28(-0.16%)
Oct 18, 2016 172.09 172.49 170.51 170.74 900,275 -0.10(-0.06%)
Oct 17, 2016 170.94 171.37 170.22 170.84 1,051,540 -0.14(-0.08%)
Oct 14, 2016 172.29 172.89 170.87 170.98 803,571 +0.03(+0.02%)
Oct 13, 2016 172.12 172.20 169.66 170.95 1,432,815 -2.59(-1.49%)
Oct 12, 2016 174.12 174.49 173.07 173.54 1,253,264 -0.54(-0.31%)
Oct 11, 2016 173.80 174.09 173.05 174.08 1,462,086 -0.13(-0.07%)
Oct 10, 2016 173.34 174.59 173.14 174.21 1,221,599 +1.20(+0.69%)
Oct 07, 2016 172.62 173.24 171.72 173.01 1,418,184 -0.08(-0.05%)
Oct 06, 2016 174.33 174.33 172.41 173.09 1,260,360 -1.17(-0.67%)
Oct 05, 2016 174.89 175.26 173.84 174.26 1,202,755 +0.66(+0.38%)
Oct 04, 2016 174.72 175.12 172.86 173.60 1,492,742 -0.70(-0.40%)
Oct 03, 2016 173.86 174.71 173.28 174.30 1,454,245 -0.38(-0.22%)
Sep 30, 2016 175.53 176.10 174.37 174.68 1,934,487 -0.44(-0.25%)
Sep 29, 2016 175.45 175.97 173.93 175.12 1,947,145 -0.33(-0.19%)
Sep 28, 2016 176.87 177.25 174.52 175.45 2,280,738 -1.85(-1.04%)
Sep 27, 2016 174.98 177.36 174.47 177.30 2,102,631 +1.96(+1.12%)
Sep 26, 2016 174.00 176.16 173.11 175.34 2,420,820 +0.95(+0.54%)
Sep 23, 2016 172.69 175.09 172.63 174.39 2,472,536 +0.73(+0.42%)
Sep 22, 2016 174.39 175.38 172.80 173.66 3,176,327 -0.20(-0.12%)
Sep 21, 2016 170.61 174.32 170.61 173.86 5,307,988 +11.21(+6.89%)
Sep 20, 2016 161.75 164.13 161.65 162.65 2,683,347 +1.39(+0.86%)
Sep 19, 2016 160.07 162.23 159.55 161.26 1,814,447 +2.37(+1.49%)
Sep 16, 2016 159.33 160.07 158.20 158.89 2,534,399 -1.18(-0.74%)
Sep 15, 2016 159.00 160.71 158.52 160.07 1,403,743 +0.62(+0.39%)
Sep 14, 2016 160.06 160.66 159.05 159.45 1,030,267 -0.90(-0.56%)
Sep 13, 2016 161.63 161.98 159.29 160.35 1,318,193 -2.91(-1.78%)
Sep 12, 2016 160.20 164.07 160.06 163.26 1,325,363 +2.41(+1.50%)
Sep 09, 2016 164.10 165.19 160.82 160.85 1,487,474 -4.55(-2.75%)
Sep 08, 2016 163.91 165.86 163.84 165.40 831,406 +0.20(+0.12%)
Sep 07, 2016 164.48 165.42 163.95 165.20 897,538 +0.37(+0.22%)
Sep 06, 2016 167.10 167.10 163.73 164.83 1,168,947 -0.66(-0.40%)
Sep 02, 2016 166.22 165.49 165.49 165.49 1,599,500 -0.15(-0.09%)
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