Financial News

FedEx Corp (NY: FDX )

229.32 USD +1.34 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 94.82 95.15 93.56 93.95 1,356,800 -1.05(-1.11%)
Mar 30, 2005 93.50 95.18 93.50 95.00 1,106,600 +1.79(+1.92%)
Mar 29, 2005 94.10 94.46 92.89 93.21 1,757,500 -1.39(-1.47%)
Mar 28, 2005 94.01 95.08 94.01 94.60 1,055,900 +0.71(+0.76%)
Mar 24, 2005 94.24 94.83 93.85 93.89 1,079,800 +0.02(+0.02%)
Mar 23, 2005 93.70 94.25 92.75 93.87 1,522,400 -0.78(-0.82%)
Mar 22, 2005 94.94 96.49 94.65 94.65 1,526,300 -0.17(-0.18%)
Mar 21, 2005 95.50 96.00 93.97 94.82 1,920,800 -1.31(-1.36%)
Mar 18, 2005 96.93 97.18 95.22 96.13 3,365,900 -0.71(-0.73%)
Mar 17, 2005 95.99 98.38 95.02 96.84 2,803,700 -0.09(-0.09%)
Mar 16, 2005 98.71 99.10 96.36 96.93 2,331,500 -1.70(-1.72%)
Mar 15, 2005 100.75 101.18 98.62 98.63 1,899,900 -1.95(-1.94%)
Mar 14, 2005 100.42 100.90 99.49 100.58 1,693,900 +0.85(+0.85%)
Mar 11, 2005 99.12 100.19 98.84 99.73 1,013,600 +0.61(+0.62%)
Mar 10, 2005 99.40 99.69 98.50 99.12 1,261,200 -0.45(-0.45%)
Mar 09, 2005 100.25 100.40 99.54 99.57 996,600 -1.16(-1.15%)
Mar 08, 2005 101.00 101.54 100.51 100.73 980,700 -0.82(-0.81%)
Mar 07, 2005 99.67 101.87 99.34 101.55 1,784,500 +1.95(+1.96%)
Mar 04, 2005 98.16 99.99 98.14 99.60 1,266,300 +1.67(+1.71%)
Mar 03, 2005 97.30 98.03 96.74 97.93 1,347,500 +0.77(+0.79%)
Mar 02, 2005 97.50 97.85 96.76 97.16 1,177,800 -0.94(-0.96%)
Mar 01, 2005 97.84 98.31 97.63 98.10 1,134,000 +0.32(+0.33%)
Feb 28, 2005 98.26 98.91 97.22 97.78 1,505,600 -0.66(-0.67%)
Feb 25, 2005 97.69 98.64 97.44 98.44 1,226,000 +0.72(+0.74%)
Feb 24, 2005 96.61 97.84 95.90 97.72 954,100 +1.08(+1.12%)
Feb 23, 2005 95.64 97.08 95.64 96.64 1,109,400 +1.00(+1.05%)
Feb 22, 2005 97.04 97.34 95.53 95.64 1,204,100 -1.71(-1.76%)
Feb 18, 2005 97.80 98.19 96.84 97.35 1,017,700 -0.40(-0.41%)
Feb 17, 2005 98.15 98.41 96.97 97.75 1,023,200 -0.60(-0.61%)
Feb 16, 2005 97.09 98.61 96.82 98.35 1,364,700 +1.17(+1.20%)
Feb 15, 2005 96.78 97.20 95.98 97.18 1,332,000 +0.87(+0.90%)
Feb 14, 2005 97.75 97.76 95.89 96.31 2,379,000 -1.70(-1.73%)
Feb 11, 2005 96.73 98.57 96.58 98.01 1,401,900 +1.54(+1.60%)
Feb 10, 2005 96.87 97.20 96.15 96.47 1,210,700 -0.20(-0.21%)
Feb 09, 2005 96.48 97.40 96.31 96.67 1,977,400 -0.12(-0.12%)
Feb 08, 2005 96.10 96.85 95.10 96.79 2,639,600 +0.69(+0.72%)
Feb 07, 2005 96.19 96.59 95.81 96.10 1,366,700 -0.26(-0.27%)
Feb 04, 2005 94.80 96.36 94.54 96.36 3,505,300 +1.93(+2.04%)
Feb 03, 2005 95.42 95.42 94.09 94.43 1,990,200 -0.98(-1.03%)
Feb 02, 2005 95.50 95.92 95.10 95.41 1,583,400 -0.31(-0.32%)
Feb 01, 2005 96.00 96.00 95.38 95.72 1,205,800 +0.07(+0.07%)
Jan 31, 2005 94.96 95.90 94.60 95.65 1,848,300 +1.22(+1.29%)
Jan 28, 2005 94.18 94.52 93.29 94.43 1,437,600 +0.26(+0.28%)
Jan 27, 2005 94.62 95.00 93.34 94.17 1,941,600 -0.28(-0.30%)
Jan 26, 2005 94.90 95.09 93.78 94.45 2,130,700 -0.06(-0.06%)
Jan 25, 2005 93.25 94.90 92.55 94.51 2,827,200 +2.07(+2.24%)
Jan 24, 2005 91.60 93.09 91.23 92.44 2,918,900 +2.10(+2.32%)
Jan 21, 2005 91.38 92.03 89.75 90.34 3,142,200 -1.23(-1.34%)
Jan 20, 2005 93.15 93.63 91.35 91.57 2,697,300 -1.68(-1.80%)
Jan 19, 2005 94.03 94.70 93.08 93.25 2,215,100 -0.60(-0.64%)
Jan 18, 2005 93.32 94.89 93.10 93.85 1,951,000 +0.53(+0.57%)
Jan 14, 2005 93.95 94.22 93.00 93.32 2,170,300 -0.44(-0.47%)
Jan 13, 2005 94.78 95.34 93.55 93.76 3,114,000 -0.71(-0.75%)
Jan 12, 2005 94.39 95.30 93.50 94.47 4,186,800 -0.94(-0.99%)
Jan 11, 2005 95.20 95.82 95.18 95.41 2,265,100 -0.18(-0.19%)
Jan 10, 2005 94.91 95.83 94.91 95.59 2,154,200 +0.68(+0.72%)
Jan 07, 2005 96.30 97.49 94.66 94.91 3,214,500 -0.28(-0.29%)
Jan 06, 2005 95.54 95.98 95.00 95.19 2,044,700 -0.35(-0.37%)
Jan 05, 2005 95.92 96.23 95.16 95.54 2,336,900 -0.12(-0.13%)
Jan 04, 2005 97.40 97.67 95.50 95.66 2,527,100 -1.74(-1.79%)
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