Financial News

FedEx Corp (NY: FDX )

250.41 USD -0.39 (-0.16%)
Streaming Delayed Price Updated: 1:24 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 165.50 166.25 163.85 165.64 1,181,901 +0.71(+0.43%)
Aug 31, 2016 164.47 165.05 163.49 164.93 1,228,839 +0.00(+0.00%)
Aug 30, 2016 165.52 165.93 164.38 164.93 1,004,130 -0.24(-0.15%)
Aug 29, 2016 165.43 165.89 164.64 165.17 1,185,230 +0.22(+0.13%)
Aug 26, 2016 166.05 167.08 164.37 164.95 1,102,685 -0.58(-0.35%)
Aug 25, 2016 167.26 167.57 165.15 165.53 1,319,276 -2.70(-1.60%)
Aug 24, 2016 168.54 169.27 167.77 168.23 859,661 -0.36(-0.21%)
Aug 23, 2016 169.00 169.44 168.22 168.59 850,742 +0.70(+0.42%)
Aug 22, 2016 168.99 169.57 167.23 167.89 946,498 -0.74(-0.44%)
Aug 19, 2016 166.79 169.44 166.64 168.63 1,365,877 +1.44(+0.86%)
Aug 18, 2016 166.61 167.66 166.20 167.19 1,103,982 +0.74(+0.44%)
Aug 17, 2016 166.99 167.18 165.83 166.45 1,101,158 -0.28(-0.17%)
Aug 16, 2016 165.90 167.12 165.59 166.73 913,422 +0.33(+0.20%)
Aug 15, 2016 165.70 167.00 165.70 166.40 1,118,471 +0.90(+0.54%)
Aug 12, 2016 165.12 166.00 164.65 165.50 1,048,295 -0.29(-0.17%)
Aug 11, 2016 164.94 166.17 164.41 165.79 1,046,062 +1.14(+0.69%)
Aug 10, 2016 163.88 164.85 163.76 164.65 823,123 +0.32(+0.19%)
Aug 09, 2016 163.51 165.33 163.15 164.33 730,837 +0.63(+0.38%)
Aug 08, 2016 163.34 165.43 163.12 163.70 973,239 +0.79(+0.48%)
Aug 05, 2016 160.62 162.96 160.22 162.91 1,044,881 +3.09(+1.93%)
Aug 04, 2016 160.74 160.84 158.85 159.82 876,796 -0.79(-0.49%)
Aug 03, 2016 159.40 160.80 159.35 160.61 589,773 +1.43(+0.90%)
Aug 02, 2016 161.00 161.83 158.62 159.18 854,634 -2.48(-1.53%)
Aug 01, 2016 162.00 162.88 161.07 161.66 820,677 -0.24(-0.15%)
Jul 29, 2016 160.62 162.21 159.35 161.90 1,016,365 +0.45(+0.28%)
Jul 28, 2016 160.20 161.77 159.41 161.45 872,195 +0.54(+0.34%)
Jul 27, 2016 161.35 161.99 160.00 160.91 1,020,349 -0.59(-0.37%)
Jul 26, 2016 160.48 161.82 160.16 161.50 1,147,263 +1.27(+0.79%)
Jul 25, 2016 160.29 160.81 159.41 160.23 1,344,154 -0.54(-0.34%)
Jul 22, 2016 158.05 160.82 158.05 160.77 1,233,193 +2.36(+1.49%)
Jul 21, 2016 159.51 160.52 158.03 158.41 877,327 -1.66(-1.04%)
Jul 20, 2016 160.09 161.01 159.07 160.07 683,399 +0.39(+0.24%)
Jul 19, 2016 159.95 160.74 159.26 159.68 773,184 -1.08(-0.67%)
Jul 18, 2016 160.76 161.17 159.63 160.76 870,303 +0.17(+0.11%)
Jul 15, 2016 162.17 162.23 160.40 160.59 1,257,112 -0.91(-0.56%)
Jul 14, 2016 161.79 163.64 161.44 161.50 1,556,527 +1.08(+0.67%)
Jul 13, 2016 160.13 161.25 159.36 160.42 1,448,293 +0.47(+0.29%)
Jul 12, 2016 157.80 160.15 157.41 159.95 1,723,689 +2.84(+1.81%)
Jul 11, 2016 157.11 158.62 156.42 157.11 1,895,737 +0.89(+0.57%)
Jul 08, 2016 154.00 156.88 152.60 156.22 1,743,781 +3.62(+2.37%)
Jul 07, 2016 151.94 153.49 151.32 152.60 1,511,042 +1.15(+0.76%)
Jul 06, 2016 151.59 152.10 150.00 151.45 1,876,458 -0.72(-0.47%)
Jul 05, 2016 152.47 153.06 150.35 152.17 1,917,087 -1.67(-1.09%)
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