Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

FedEx Corp (NY: FDX )

244.91 USD -5.83 (-2.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 249.63 249.99 243.94 244.91 3,063,641 -5.83(-2.33%)
Jan 20, 2022 253.72 256.00 250.64 250.74 1,670,081 -1.45(-0.57%)
Jan 19, 2022 253.33 255.81 252.18 252.19 1,309,787 -1.14(-0.45%)
Jan 18, 2022 252.66 254.24 250.25 253.33 1,918,698 -2.89(-1.13%)
Jan 14, 2022 256.22 0 -1.45(-0.56%)
Jan 13, 2022 257.21 260.11 256.30 257.67 1,658,393 +1.46(+0.57%)
Jan 12, 2022 256.08 259.01 254.78 256.21 1,415,857 +0.67(+0.26%)
Jan 11, 2022 256.55 257.39 252.14 255.54 2,022,328 -1.01(-0.39%)
Jan 10, 2022 262.62 262.62 252.51 256.55 4,553,197 -7.44(-2.82%)
Jan 07, 2022 262.69 266.61 262.60 263.99 1,645,964 +0.80(+0.30%)
Jan 06, 2022 261.99 265.01 260.13 263.19 1,857,764 +1.06(+0.40%)
Jan 05, 2022 265.00 266.79 261.86 262.13 2,435,584 -2.78(-1.05%)
Jan 04, 2022 259.65 265.94 259.31 264.91 2,585,463 +6.36(+2.46%)
Jan 03, 2022 259.80 261.60 256.96 258.55 1,756,615 -0.09(-0.03%)
Dec 31, 2021 257.57 260.24 256.93 258.64 1,272,309 +0.08(+0.03%)
Dec 30, 2021 257.89 260.21 257.50 258.56 1,785,332 +1.07(+0.42%)
Dec 29, 2021 256.48 258.51 256.24 257.49 1,465,290 +1.05(+0.41%)
Dec 28, 2021 256.02 258.36 255.48 256.44 1,342,474 +0.19(+0.07%)
Dec 27, 2021 254.99 257.20 254.35 256.25 1,478,645 +2.43(+0.96%)
Dec 23, 2021 250.87 256.23 250.65 253.82 2,099,323 +3.86(+1.54%)
Dec 22, 2021 252.35 252.74 249.30 249.96 2,322,306 -1.99(-0.79%)
Dec 21, 2021 248.28 252.76 247.82 251.95 2,526,575 +6.40(+2.61%)
Dec 20, 2021 250.30 252.88 245.45 245.55 2,757,567 -4.77(-1.91%)
Dec 17, 2021 253.74 260.50 248.06 250.32 10,147,242 +11.80(+4.95%)
Dec 16, 2021 242.57 244.75 238.42 238.52 4,385,723 -2.26(-0.94%)
Dec 15, 2021 240.04 242.24 239.01 240.78 1,697,890 +0.74(+0.31%)
Dec 14, 2021 240.00 244.88 239.36 240.04 1,687,263 -0.86(-0.36%)
Dec 13, 2021 244.72 245.48 240.50 240.90 1,689,463 -5.38(-2.18%)
Dec 10, 2021 245.79 248.30 244.50 246.28 1,275,316 +1.03(+0.42%)
Dec 09, 2021 243.50 247.37 243.10 245.25 1,278,285 +0.50(+0.20%)
Dec 08, 2021 247.55 247.55 243.78 244.75 1,295,138 -2.31(-0.93%)
Dec 07, 2021 247.13 248.99 246.20 247.06 1,695,487 +2.01(+0.82%)
Dec 06, 2021 243.00 246.98 242.22 245.05 1,828,723 +4.21(+1.75%)
Dec 03, 2021 236.63 241.36 236.38 240.84 2,439,735 +5.54(+2.35%)
Dec 02, 2021 227.79 237.23 227.40 235.30 2,142,281 +7.52(+3.30%)
Dec 01, 2021 235.00 238.19 227.61 227.78 2,337,270 -2.59(-1.12%)
Nov 30, 2021 238.20 239.01 229.91 230.37 3,362,345 -10.20(-4.24%)
Nov 29, 2021 240.00 241.59 237.08 240.57 1,694,305 +2.42(+1.02%)
Nov 26, 2021 237.31 239.41 235.51 238.15 1,775,803 -5.42(-2.23%)
Nov 24, 2021 245.00 246.89 243.56 243.57 1,646,041 -2.86(-1.16%)
Nov 23, 2021 247.00 247.70 244.38 246.43 1,422,594 -1.56(-0.63%)
Nov 22, 2021 242.69 251.10 242.04 247.99 2,185,677 +5.30(+2.18%)
Nov 19, 2021 244.98 246.20 242.54 242.69 2,030,806 -2.03(-0.83%)
Nov 18, 2021 247.94 245.60 244.63 244.72 2,335,792 -2.63(-1.06%)
Nov 17, 2021 252.61 253.32 247.16 247.35 2,103,177 -5.83(-2.30%)
Nov 16, 2021 252.00 255.30 251.68 253.18 1,553,496 +0.88(+0.35%)
Nov 15, 2021 254.50 255.25 250.25 252.30 1,992,518 -1.58(-0.62%)
Nov 12, 2021 251.94 254.88 250.96 253.88 2,115,520 +2.89(+1.15%)
Nov 11, 2021 249.42 253.20 248.73 250.99 2,050,350 +1.44(+0.58%)
Nov 10, 2021 247.71 249.55 1,860,000 +0.07(+0.03%)
Nov 09, 2021 250.00 250.49 246.10 249.48 1,831,192 +0.95(+0.38%)
Nov 08, 2021 244.82 249.64 244.62 248.53 2,611,466 +5.76(+2.37%)
Nov 05, 2021 246.56 246.78 241.44 242.77 1,984,603 -2.24(-0.91%)
Nov 04, 2021 241.74 245.55 240.67 245.01 2,889,003 +4.99(+2.08%)
Nov 03, 2021 235.42 240.48 234.62 240.02 2,029,341 +4.25(+1.80%)
Nov 02, 2021 236.47 237.38 235.00 235.77 1,489,460 +0.13(+0.06%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.