Financial News

FedEx Corp (NY: FDX )

303.44 +5.27 (+1.77%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 160.69 161.36 156.95 157.33 2,663,178 -4.03(-2.50%)
Jul 30, 2020 162.70 163.03 158.69 161.36 5,786,959 +2.95(+1.86%)
Jul 29, 2020 156.12 160.10 156.03 158.40 4,949,216 +2.45(+1.57%)
Jul 28, 2020 158.28 159.13 155.75 155.96 2,541,665 -3.47(-2.17%)
Jul 27, 2020 154.15 159.50 153.09 159.42 3,131,744 +5.23(+3.39%)
Jul 24, 2020 153.86 155.91 153.40 154.19 1,655,000 -0.89(-0.57%)
Jul 23, 2020 154.54 156.39 153.83 155.08 1,484,816 +0.79(+0.51%)
Jul 22, 2020 153.82 155.03 152.69 154.28 1,318,506 -0.34(-0.22%)
Jul 21, 2020 154.25 156.54 153.60 154.62 1,853,646 +1.28(+0.83%)
Jul 20, 2020 154.05 154.67 152.11 153.34 1,705,526 -1.73(-1.11%)
Jul 17, 2020 156.28 157.07 154.07 155.07 2,192,110 -0.11(-0.07%)
Jul 16, 2020 151.13 156.12 149.92 155.18 4,388,380 +4.53(+3.01%)
Jul 15, 2020 149.87 151.84 148.59 150.65 3,567,417 +2.57(+1.73%)
Jul 14, 2020 145.96 148.47 145.31 148.08 1,754,405 +2.12(+1.45%)
Jul 13, 2020 149.48 149.69 145.43 145.96 1,858,137 -2.20(-1.49%)
Jul 10, 2020 145.93 148.56 145.72 148.16 1,869,073 +2.66(+1.83%)
Jul 09, 2020 147.61 148.31 145.11 145.50 2,395,770 -2.63(-1.78%)
Jul 08, 2020 147.72 148.90 146.00 148.14 2,259,365 +0.02(+0.01%)
Jul 07, 2020 144.13 149.44 144.00 148.12 2,764,550 +2.12(+1.45%)
Jul 06, 2020 147.52 147.99 143.56 146.00 3,227,029 +0.74(+0.51%)
Jul 02, 2020 148.17 149.22 145.07 145.26 4,331,665 -1.10(-0.75%)
Jul 01, 2020 148.41 152.89 145.52 146.36 19,227,354 +15.36(+11.72%)
Jun 30, 2020 127.27 131.50 126.05 131.00 6,815,929 +5.30(+4.21%)
Jun 29, 2020 122.67 125.87 121.57 125.70 2,496,162 +4.18(+3.44%)
Jun 26, 2020 126.31 126.48 120.78 121.53 3,512,942 -5.03(-3.97%)
Jun 25, 2020 124.33 126.71 122.95 126.56 2,484,775 +0.95(+0.76%)
Jun 24, 2020 127.99 128.31 124.71 125.61 2,535,091 -3.70(-2.86%)
Jun 23, 2020 128.82 130.02 127.74 129.31 1,489,437 +1.57(+1.23%)
Jun 22, 2020 126.96 128.07 125.71 127.74 1,557,447 -0.23(-0.18%)
Jun 19, 2020 130.88 130.99 126.09 127.97 3,041,090 -0.71(-0.55%)
Jun 18, 2020 125.45 129.56 125.06 128.68 2,597,501 +2.54(+2.01%)
Jun 17, 2020 127.11 127.75 125.40 126.14 1,306,082 +0.11(+0.09%)
Jun 16, 2020 128.45 129.59 123.66 126.03 1,778,150 +1.73(+1.39%)
Jun 15, 2020 119.41 125.18 118.35 124.30 1,975,038 +0.89(+0.72%)
Jun 12, 2020 125.14 125.52 120.07 123.40 2,444,401 +3.64(+3.04%)
Jun 11, 2020 124.55 125.03 118.84 119.77 4,717,732 -10.78(-8.26%)
Jun 10, 2020 133.89 134.27 130.47 130.54 2,233,733 -3.99(-2.96%)
Jun 09, 2020 135.64 135.69 132.12 134.53 2,422,434 -4.36(-3.14%)
Jun 08, 2020 134.76 139.46 134.02 138.89 2,913,910 +6.67(+5.04%)
Jun 05, 2020 132.96 135.54 132.03 132.23 3,854,492 +2.79(+2.16%)
Jun 04, 2020 127.66 129.47 126.13 129.44 2,151,394 +1.05(+0.82%)
Jun 03, 2020 127.38 130.06 126.94 128.39 2,934,872 +3.61(+2.89%)
Jun 02, 2020 121.64 125.14 121.53 124.78 2,711,664 +4.17(+3.46%)
Jun 01, 2020 119.99 121.30 118.51 120.60 2,140,817 -0.79(-0.65%)
May 29, 2020 121.05 121.70 117.56 121.39 3,667,463 -0.55(-0.45%)
May 28, 2020 121.80 124.51 120.22 121.94 3,482,545 +0.67(+0.55%)
May 27, 2020 119.01 121.60 116.69 121.27 3,443,335 +5.23(+4.50%)
May 26, 2020 114.36 117.84 113.38 116.05 4,111,385 +7.26(+6.68%)
May 22, 2020 107.62 109.30 106.85 108.79 2,415,470 +1.14(+1.06%)
May 21, 2020 108.40 110.12 107.42 107.64 1,871,310 -1.15(-1.06%)
May 20, 2020 108.60 111.09 107.70 108.80 2,799,613 +2.06(+1.93%)
May 19, 2020 110.65 111.02 106.60 106.73 2,670,563 -4.09(-3.69%)
May 18, 2020 105.52 111.58 104.88 110.82 3,874,835 +10.85(+10.85%)
May 15, 2020 99.99 101.31 98.79 99.97 3,161,977 -1.48(-1.46%)
May 14, 2020 99.82 101.52 96.14 101.45 3,499,562 -0.21(-0.21%)
May 13, 2020 105.14 105.21 100.65 101.66 3,125,142 -3.53(-3.36%)
May 12, 2020 109.72 109.82 105.14 105.20 2,126,782 -4.11(-3.76%)
May 11, 2020 110.08 110.99 108.12 109.31 2,003,621 -2.68(-2.39%)
May 08, 2020 109.95 112.40 109.88 111.98 1,905,360 +3.44(+3.17%)
May 07, 2020 108.73 110.53 108.00 108.55 1,981,708 +1.51(+1.41%)
May 06, 2020 110.54 111.04 107.00 107.04 2,061,761 -2.37(-2.17%)
May 05, 2020 109.56 111.69 108.91 109.41 1,831,701 +1.69(+1.57%)
May 04, 2020 108.90 109.31 106.56 107.72 2,592,374 -2.19(-1.99%)
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