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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

FedEx Corp (NY:FDX)

274.05 +3.60 (+1.33%)

Official Closing Price Updated: 7:00 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2025	271.75	275.83	266.00	274.05	2,046,624	+3.60(+1.33%)
Dec 03, 2025	270.89	274.21	268.71	270.45	1,707,808	+0.08(+0.03%)
Dec 02, 2025	273.00	273.44	267.27	270.37	1,615,326	-2.97(-1.09%)
Dec 01, 2025	275.07	275.90	272.71	273.34	1,227,130	-2.34(-0.85%)
Nov 28, 2025	275.24	276.87	274.40	275.68	506,744	-0.15(-0.05%)
Nov 26, 2025	274.30	276.60	272.60	275.83	1,024,428	+1.96(+0.72%)
Nov 25, 2025	268.95	275.00	268.06	273.87	1,270,384	+6.89(+2.58%)
Nov 24, 2025	268.81	270.43	265.88	266.98	1,914,209	-2.45(-0.91%)
Nov 21, 2025	263.43	271.60	263.12	269.43	1,723,410	+6.33(+2.41%)
Nov 20, 2025	265.50	270.77	262.99	263.10	1,572,470	+0.53(+0.20%)
Nov 19, 2025	263.08	265.59	260.85	262.57	1,035,268	-0.51(-0.19%)
Nov 18, 2025	262.43	264.95	259.79	263.08	1,547,768	-1.65(-0.62%)
Nov 17, 2025	266.01	268.70	263.00	264.73	1,767,718	-2.83(-1.06%)
Nov 14, 2025	265.50	269.69	264.38	267.56	1,576,838	+0.22(+0.08%)
Nov 13, 2025	269.86	271.20	266.57	267.34	1,308,149	-1.33(-0.50%)
Nov 12, 2025	268.14	271.97	267.40	268.67	1,751,142	+0.95(+0.35%)
Nov 11, 2025	254.58	270.31	254.00	267.72	3,519,278	+13.83(+5.45%)
Nov 10, 2025	262.00	262.46	253.69	253.89	2,020,785	-8.20(-3.13%)
Nov 07, 2025	258.84	263.51	258.27	262.09	1,648,835	+3.23(+1.25%)
Nov 06, 2025	256.08	261.31	255.95	258.86	2,224,402	+2.76(+1.08%)
Nov 05, 2025	251.65	259.19	250.25	256.10	1,680,982	+4.22(+1.68%)
Nov 04, 2025	251.00	255.29	251.00	251.88	1,601,205	-1.11(-0.44%)
Nov 03, 2025	252.80	254.65	249.83	252.99	1,591,950	-0.83(-0.33%)
Oct 31, 2025	247.95	255.53	247.50	253.82	1,642,658	+4.89(+1.96%)
Oct 30, 2025	249.06	252.69	248.11	248.93	1,889,913	-0.71(-0.28%)
Oct 29, 2025	249.05	252.62	248.00	249.64	1,488,594	+0.09(+0.04%)
Oct 28, 2025	251.00	254.00	249.40	249.55	1,792,105	+2.21(+0.89%)
Oct 27, 2025	244.77	248.47	244.30	247.34	1,586,194	+6.19(+2.57%)
Oct 24, 2025	239.69	242.23	238.44	241.15	1,105,314	+2.98(+1.25%)
Oct 23, 2025	240.17	241.41	234.53	238.17	1,311,554	-1.24(-0.52%)
Oct 22, 2025	243.67	245.20	239.20	239.41	1,092,492	-3.43(-1.41%)
Oct 21, 2025	238.90	246.23	238.37	242.84	1,154,118	+3.03(+1.26%)
Oct 20, 2025	238.18	241.59	237.77	239.81	893,339	+2.01(+0.85%)
Oct 17, 2025	236.91	239.90	236.06	237.80	1,591,978	+0.89(+0.38%)
Oct 16, 2025	237.00	239.00	233.00	236.91	1,414,143	+1.11(+0.47%)
Oct 15, 2025	235.49	237.47	231.32	235.80	1,453,513	+1.13(+0.48%)
Oct 14, 2025	228.00	235.10	227.01	234.67	1,227,689	+5.02(+2.19%)
Oct 13, 2025	227.16	230.74	226.13	229.65	1,351,871	+5.02(+2.23%)
Oct 10, 2025	238.51	238.65	224.61	224.63	2,436,206	-12.37(-5.22%)
Oct 09, 2025	241.51	242.60	235.72	237.00	1,254,706	-2.93(-1.22%)
Oct 08, 2025	238.19	242.35	237.00	239.93	1,636,828	-2.40(-0.99%)
Oct 07, 2025	247.68	248.87	242.22	242.33	1,377,502	-4.70(-1.90%)
Oct 06, 2025	244.74	250.09	243.61	247.03	2,034,358	+2.42(+0.99%)
Oct 03, 2025	243.08	245.66	242.76	244.61	1,739,411	+2.29(+0.95%)
Oct 02, 2025	239.83	245.38	239.00	242.32	1,761,339	+2.77(+1.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

FedEx Corp (NY:FDX)

Historical Prices