Financial News

FedEx Corp (NY: FDX )

293.16 USD +7.84 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 165.43 167.00 164.48 164.97 1,338,704 +0.50(+0.30%)
May 27, 2016 163.64 164.47 164.47 164.47 919,600 +1.07(+0.65%)
May 26, 2016 164.21 164.48 162.82 163.40 1,045,122 -0.82(-0.50%)
May 25, 2016 165.00 165.97 164.03 164.22 1,013,872 -0.16(-0.10%)
May 24, 2016 162.97 164.94 161.99 164.38 1,205,925 +2.34(+1.44%)
May 23, 2016 161.65 162.78 161.10 162.04 1,190,065 +0.41(+0.25%)
May 20, 2016 160.34 162.46 159.53 161.63 1,370,492 +2.52(+1.58%)
May 19, 2016 158.46 160.22 157.84 159.11 1,102,086 -0.38(-0.24%)
May 18, 2016 158.00 160.63 158.00 159.49 1,292,334 +0.80(+0.50%)
May 17, 2016 158.57 160.68 157.85 158.69 1,433,542 +0.10(+0.06%)
May 16, 2016 157.56 159.19 156.91 158.59 1,080,867 +0.83(+0.53%)
May 13, 2016 158.58 159.39 156.92 157.76 1,322,242 -1.61(-1.01%)
May 12, 2016 162.40 162.46 158.22 159.37 1,634,286 -1.92(-1.19%)
May 11, 2016 163.00 163.95 160.86 161.29 1,287,033 -1.96(-1.20%)
May 10, 2016 162.42 163.94 161.90 163.25 1,451,775 +0.96(+0.59%)
May 09, 2016 161.40 162.90 161.14 162.29 1,056,847 +1.26(+0.78%)
May 06, 2016 160.45 161.54 157.69 161.03 1,758,375 +0.66(+0.41%)
May 05, 2016 165.42 166.00 160.07 160.37 2,584,642 -4.88(-2.95%)
May 04, 2016 165.61 167.10 164.53 165.25 1,416,482 +0.46(+0.28%)
May 03, 2016 165.76 166.22 163.17 164.79 1,284,234 -2.80(-1.67%)
May 02, 2016 165.60 168.18 165.50 167.59 1,393,131 +2.48(+1.50%)
Apr 29, 2016 164.85 165.59 163.74 165.11 1,228,930 -0.55(-0.33%)
Apr 28, 2016 166.89 168.16 165.46 165.66 1,118,856 -1.90(-1.13%)
Apr 27, 2016 167.07 168.20 166.22 167.56 847,570 +0.45(+0.27%)
Apr 26, 2016 165.82 167.60 165.41 167.11 1,034,665 +1.55(+0.94%)
Apr 25, 2016 165.66 167.23 164.02 165.56 1,032,902 -0.76(-0.46%)
Apr 22, 2016 166.28 166.93 165.06 166.32 1,359,110 +0.75(+0.45%)
Apr 21, 2016 166.72 167.61 165.16 165.57 1,178,359 -1.83(-1.09%)
Apr 20, 2016 168.38 168.95 167.35 167.40 815,052 -0.87(-0.52%)
Apr 19, 2016 167.80 169.30 166.65 168.27 1,056,618 +1.14(+0.68%)
Apr 18, 2016 165.33 167.38 164.81 167.13 833,796 +1.23(+0.74%)
Apr 15, 2016 165.70 166.42 164.82 165.90 863,745 +0.20(+0.12%)
Apr 14, 2016 167.15 167.55 165.64 165.70 1,039,508 -1.52(-0.91%)
Apr 13, 2016 165.72 167.45 165.70 167.22 1,602,995 +2.11(+1.28%)
Apr 12, 2016 163.56 165.78 163.04 165.11 1,667,663 +2.06(+1.26%)
Apr 11, 2016 163.46 165.10 163.04 163.05 1,452,764 -0.37(-0.23%)
Apr 08, 2016 162.09 165.49 161.92 163.42 1,597,520 +2.14(+1.33%)
Apr 07, 2016 161.17 162.55 160.80 161.28 1,362,450 -1.49(-0.92%)
Apr 06, 2016 162.00 163.14 160.73 162.77 1,123,876 +0.83(+0.51%)
Apr 05, 2016 162.16 163.01 161.65 161.94 1,147,512 -1.86(-1.14%)
Apr 04, 2016 163.88 165.51 163.18 163.80 1,643,642 +0.13(+0.08%)
Apr 01, 2016 162.31 163.99 161.10 163.67 1,504,850 +0.95(+0.58%)
Mar 31, 2016 161.55 162.94 160.65 162.72 1,984,293 +1.15(+0.71%)
Mar 30, 2016 163.00 163.47 161.47 161.57 1,399,632 -1.42(-0.87%)
Mar 29, 2016 162.03 163.09 160.67 162.99 1,508,754 +0.80(+0.49%)
Mar 28, 2016 162.57 162.89 160.38 162.19 1,527,310 -0.46(-0.28%)
Mar 24, 2016 161.30 162.65 162.65 162.65 1,100,000 +0.02(+0.01%)
Mar 23, 2016 163.42 163.73 162.37 162.63 1,247,517 -0.79(-0.48%)
Mar 22, 2016 163.55 163.90 162.32 163.42 1,647,632 -1.12(-0.68%)
Mar 21, 2016 163.57 164.84 162.90 164.54 2,154,639 +0.83(+0.51%)
Mar 18, 2016 160.65 163.88 160.36 163.71 4,538,137 +2.37(+1.47%)
Mar 17, 2016 155.23 161.70 154.08 161.34 8,891,416 +17.07(+11.83%)
Mar 16, 2016 142.50 144.75 141.19 144.27 2,537,964 +1.20(+0.84%)
Mar 15, 2016 142.99 143.32 141.70 143.07 1,770,177 -0.77(-0.54%)
Mar 14, 2016 144.10 144.99 143.25 143.84 1,657,313 -0.58(-0.40%)
Mar 11, 2016 143.35 144.58 142.58 144.42 1,146,151 +2.81(+1.98%)
Mar 10, 2016 142.04 143.25 139.58 141.61 1,168,156 -0.37(-0.26%)
Mar 09, 2016 141.90 142.53 139.89 141.98 1,480,279 -0.55(-0.39%)
Mar 08, 2016 144.00 144.83 142.39 142.53 1,280,364 -2.55(-1.76%)
Mar 07, 2016 143.25 145.33 142.26 145.08 1,548,472 +1.17(+0.81%)
Mar 04, 2016 143.49 146.28 143.49 143.91 1,821,029 +0.05(+0.03%)
Mar 03, 2016 141.79 144.19 141.55 143.86 1,821,263 +1.59(+1.12%)
Mar 02, 2016 140.91 143.06 140.85 142.27 1,798,720 +0.89(+0.63%)
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