Financial News

FedEx Corp (NY: FDX )

233.65 USD +5.87 (+2.58%)
Streaming Delayed Price Updated: 11:33 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 93.21 94.41 93.02 93.55 1,614,077 -0.20(-0.21%)
Mar 30, 2011 93.75 93.75 93.75 93.75 1,639,749 +0.71(+0.76%)
Mar 29, 2011 92.93 93.30 92.13 93.04 1,754,550 +0.02(+0.02%)
Mar 28, 2011 91.09 93.68 90.60 93.02 4,365,589 +2.74(+3.04%)
Mar 25, 2011 90.87 91.06 89.85 90.28 2,311,335 -0.51(-0.56%)
Mar 24, 2011 89.28 90.90 89.12 90.79 2,527,319 +1.83(+2.06%)
Mar 23, 2011 87.83 89.38 87.05 88.96 1,950,858 +0.67(+0.76%)
Mar 22, 2011 89.67 89.68 88.19 88.29 1,951,084 -1.96(-2.17%)
Mar 21, 2011 90.13 90.42 89.71 90.25 2,140,560 +0.97(+1.09%)
Mar 18, 2011 89.96 90.21 88.27 89.28 3,962,961 +1.39(+1.58%)
Mar 17, 2011 89.79 90.40 87.49 87.89 6,608,960 +2.71(+3.18%)
Mar 16, 2011 87.36 87.66 85.03 85.18 4,906,711 -2.61(-2.97%)
Mar 15, 2011 87.66 88.63 87.48 87.79 3,927,923 -0.84(-0.95%)
Mar 14, 2011 89.72 89.86 87.20 88.63 5,339,666 -2.08(-2.29%)
Mar 11, 2011 90.08 91.25 89.86 90.71 2,943,996 +0.76(+0.84%)
Mar 10, 2011 89.72 91.33 88.80 89.95 3,273,836 -0.83(-0.91%)
Mar 09, 2011 89.53 91.00 89.00 90.78 2,631,065 +0.83(+0.92%)
Mar 08, 2011 88.27 90.30 88.27 89.95 3,592,637 +1.69(+1.91%)
Mar 07, 2011 88.88 89.38 87.11 88.26 3,361,306 -0.43(-0.48%)
Mar 04, 2011 89.87 90.00 87.80 88.69 2,749,034 -1.10(-1.23%)
Mar 03, 2011 88.33 90.58 88.18 89.79 4,556,185 +2.47(+2.83%)
Mar 02, 2011 88.01 88.65 86.32 87.32 3,989,315 -0.56(-0.64%)
Mar 01, 2011 90.57 90.58 87.60 87.88 4,843,642 -2.14(-2.38%)
Feb 28, 2011 91.01 91.02 89.77 90.02 2,300,124 +0.14(+0.16%)
Feb 25, 2011 90.57 90.92 89.75 89.88 2,600,974 +0.07(+0.08%)
Feb 24, 2011 89.35 90.76 89.08 89.81 3,941,850 +0.56(+0.63%)
Feb 23, 2011 93.10 93.11 87.54 89.25 7,015,574 -4.04(-4.33%)
Feb 22, 2011 96.05 96.20 92.91 93.29 3,846,919 -5.03(-5.12%)
Feb 18, 2011 97.86 98.52 97.31 98.32 2,434,830 +0.85(+0.87%)
Feb 17, 2011 96.39 97.70 96.37 97.47 1,513,801 +0.63(+0.65%)
Feb 16, 2011 96.37 97.10 95.90 96.84 2,252,498 +0.86(+0.90%)
Feb 15, 2011 95.01 96.70 94.89 95.98 5,402,483 +1.99(+2.12%)
Feb 14, 2011 95.03 95.70 93.81 93.99 2,808,115 -1.43(-1.50%)
Feb 11, 2011 93.87 95.89 93.80 95.42 2,045,568 +0.98(+1.04%)
Feb 10, 2011 91.31 94.69 91.31 94.44 3,024,598 +2.84(+3.10%)
Feb 09, 2011 91.71 92.17 91.00 91.60 1,762,955 -0.45(-0.49%)
Feb 08, 2011 91.38 92.40 91.17 92.05 1,653,473 +0.59(+0.65%)
Feb 07, 2011 91.84 92.75 91.30 91.46 2,144,202 -0.28(-0.31%)
Feb 04, 2011 91.60 91.82 90.53 91.74 1,986,751 +0.28(+0.31%)
Feb 03, 2011 91.94 92.30 91.10 91.46 3,933,094 +0.66(+0.73%)
Feb 02, 2011 92.07 92.12 90.51 90.80 4,175,063 -1.89(-2.04%)
Feb 01, 2011 92.75 93.96 92.28 92.69 4,053,390 +2.37(+2.62%)
Jan 31, 2011 91.00 91.50 90.01 90.32 3,088,190 -0.16(-0.18%)
Jan 28, 2011 94.52 94.64 90.18 90.48 4,648,154 -3.88(-4.11%)
Jan 27, 2011 94.41 94.84 93.80 94.36 1,863,259 +0.05(+0.05%)
Jan 26, 2011 94.13 94.77 93.27 94.31 2,181,801 +0.32(+0.34%)
Jan 25, 2011 94.03 94.35 93.30 93.99 1,421,437 -0.02(-0.02%)
Jan 24, 2011 93.12 94.44 92.97 94.01 2,039,041 +0.67(+0.72%)
Jan 21, 2011 94.42 94.64 92.87 93.34 1,872,213 -0.17(-0.18%)
Jan 20, 2011 93.54 94.02 92.79 93.51 2,253,275 -0.83(-0.88%)
Jan 19, 2011 95.63 95.72 93.57 94.34 2,039,564 -1.46(-1.52%)
Jan 18, 2011 96.31 96.79 95.08 95.80 1,565,268 -0.03(-0.03%)
Jan 14, 2011 95.65 97.00 95.31 95.83 2,601,136 +0.20(+0.21%)
Jan 13, 2011 94.91 96.17 94.62 95.63 2,725,815 +0.63(+0.66%)
Jan 12, 2011 93.92 95.14 93.28 95.00 3,155,084 +1.69(+1.81%)
Jan 11, 2011 94.79 94.79 92.45 93.31 2,636,261 -0.75(-0.80%)
Jan 10, 2011 93.01 94.98 92.25 94.06 2,959,612 +0.91(+0.98%)
Jan 07, 2011 93.00 94.32 91.80 93.15 5,209,329 +0.05(+0.05%)
Jan 06, 2011 93.70 93.93 92.91 93.10 1,891,220 -0.77(-0.82%)
Jan 05, 2011 92.52 94.27 92.37 93.87 2,351,677 +0.75(+0.81%)
Jan 04, 2011 93.38 93.87 92.06 93.12 2,412,588 -0.98(-1.04%)
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