Financial News

FedEx Corp (NY: FDX )

297.50 USD +0.43 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 83.48 84.23 82.49 82.82 1,681,553 -1.11(-1.32%)
Aug 28, 2008 81.93 84.27 81.81 83.93 2,140,694 +2.41(+2.96%)
Aug 27, 2008 81.05 82.07 79.71 81.52 2,025,229 +0.64(+0.79%)
Aug 26, 2008 80.71 81.58 79.81 80.88 2,883,791 -0.03(-0.04%)
Aug 25, 2008 82.36 83.11 80.22 80.91 2,189,277 -1.77(-2.14%)
Aug 22, 2008 81.54 82.94 81.24 82.68 2,014,363 +1.41(+1.73%)
Aug 21, 2008 80.76 81.31 79.92 81.27 2,538,561 -0.91(-1.11%)
Aug 20, 2008 82.70 84.13 81.04 82.18 2,468,833 -0.73(-0.88%)
Aug 19, 2008 85.06 85.72 82.45 82.91 3,476,493 -3.01(-3.50%)
Aug 18, 2008 87.49 87.84 85.49 85.92 1,724,086 -1.93(-2.20%)
Aug 15, 2008 87.16 89.47 86.04 87.85 0 +0.89(+1.02%)
Aug 14, 2008 84.63 87.06 84.44 86.96 2,366,116 +2.14(+2.52%)
Aug 13, 2008 87.51 87.51 82.85 84.82 3,379,759 -2.81(-3.21%)
Aug 12, 2008 87.59 88.44 86.35 87.63 2,420,179 -0.34(-0.39%)
Aug 11, 2008 87.46 90.16 86.54 87.97 3,534,024 -0.19(-0.22%)
Aug 08, 2008 84.71 88.57 84.71 88.16 4,126,278 +4.94(+5.94%)
Aug 07, 2008 82.22 85.00 81.40 83.22 2,498,692 +0.26(+0.31%)
Aug 06, 2008 82.63 83.39 81.25 82.96 2,436,256 -1.03(-1.23%)
Aug 05, 2008 79.21 84.31 79.21 83.99 4,441,419 +5.32(+6.76%)
Aug 04, 2008 77.43 79.55 77.05 78.67 2,421,400 +1.33(+1.72%)
Aug 01, 2008 79.00 79.00 76.11 77.34 2,599,222 -1.50(-1.90%)
Jul 31, 2008 78.69 80.33 78.66 78.84 2,275,041 -0.82(-1.03%)
Jul 30, 2008 80.75 81.54 78.62 79.66 4,019,491 -2.46(-3.00%)
Jul 29, 2008 82.12 82.12 77.93 82.12 2,486,629 +4.08(+5.23%)
Jul 28, 2008 78.80 80.01 77.96 78.04 1,650,976 -1.45(-1.82%)
Jul 25, 2008 80.01 80.93 78.85 79.49 1,869,723 -0.30(-0.38%)
Jul 24, 2008 83.19 83.20 79.42 79.79 3,226,614 -3.25(-3.91%)
Jul 23, 2008 81.00 83.47 80.86 83.04 3,802,723 +2.56(+3.18%)
Jul 22, 2008 77.10 80.55 77.10 80.48 3,089,733 +2.67(+3.43%)
Jul 21, 2008 79.85 79.85 77.44 77.81 2,544,528 -1.71(-2.15%)
Jul 18, 2008 78.97 80.10 78.19 79.52 3,354,685 +0.47(+0.59%)
Jul 17, 2008 77.21 79.39 75.29 79.05 5,452,895 +2.09(+2.72%)
Jul 16, 2008 72.99 77.20 72.46 76.96 4,519,817 +3.95(+5.41%)
Jul 15, 2008 72.39 74.49 71.33 73.01 3,100,957 -0.11(-0.15%)
Jul 14, 2008 74.28 74.86 72.55 73.12 2,446,083 -0.82(-1.11%)
Jul 11, 2008 74.17 75.15 72.82 73.94 2,841,999 -1.28(-1.70%)
Jul 10, 2008 75.49 76.33 74.31 75.22 2,449,959 -0.41(-0.54%)
Jul 09, 2008 77.73 77.73 75.50 75.63 3,151,266 -1.86(-2.40%)
Jul 08, 2008 75.33 77.52 75.28 77.49 3,276,216 +2.49(+3.32%)
Jul 07, 2008 75.50 77.20 74.26 75.00 3,299,842 +0.03(+0.04%)
Jul 04, 2008 74.67 76.08 74.00 74.97 1,964,647 +0.00(+0.00%)
Jul 03, 2008 74.67 76.08 74.00 74.97 1,964,647 +0.27(+0.36%)
Jul 02, 2008 76.80 77.35 74.69 74.70 2,866,410 -1.67(-2.19%)
Jul 01, 2008 78.04 78.04 74.75 76.37 4,692,417 -2.42(-3.07%)
Jun 30, 2008 77.04 79.54 76.31 78.79 4,433,145 +1.54(+1.99%)
Jun 27, 2008 78.02 78.89 76.51 77.25 4,898,299 -0.84(-1.08%)
Jun 26, 2008 79.26 79.55 77.93 78.09 3,332,165 -1.68(-2.11%)
Jun 25, 2008 79.50 81.33 79.50 79.77 3,833,566 -0.21(-0.26%)
Jun 24, 2008 79.64 81.47 78.45 79.98 4,913,980 -0.15(-0.19%)
Jun 23, 2008 80.89 81.38 79.89 80.13 3,566,497 -0.41(-0.51%)
Jun 20, 2008 81.01 81.50 80.11 80.54 4,594,100 -1.19(-1.46%)
Jun 19, 2008 82.16 82.87 80.33 81.73 6,201,376 -0.87(-1.05%)
Jun 18, 2008 80.75 83.76 80.38 82.60 11,801,939 -1.73(-2.05%)
Jun 17, 2008 86.95 87.00 84.18 84.33 4,795,624 -1.70(-1.98%)
Jun 16, 2008 85.05 86.35 84.71 86.03 3,882,539 +0.05(+0.06%)
Jun 13, 2008 87.84 87.84 84.77 85.98 5,189,201 -1.46(-1.67%)
Jun 12, 2008 87.17 89.43 86.10 87.44 4,859,552 +0.87(+1.00%)
Jun 11, 2008 88.67 89.29 86.55 86.57 4,736,507 -3.71(-4.11%)
Jun 10, 2008 89.89 90.72 87.76 90.28 3,110,124 +1.15(+1.29%)
Jun 09, 2008 89.31 90.20 88.33 89.13 2,180,581 +0.27(+0.30%)
Jun 06, 2008 92.28 92.44 88.73 88.86 2,984,905 -4.83(-5.16%)
Jun 05, 2008 91.86 93.69 91.26 93.69 2,391,326 +2.14(+2.34%)
Jun 04, 2008 89.51 92.31 89.43 91.55 1,700,594 +1.61(+1.79%)
Jun 03, 2008 90.98 91.50 89.25 89.94 2,090,720 -0.71(-0.78%)
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