FedEx Corporation (BMV:FDX)
Mexico · Delayed Price · Currency is MXN 4,150.00
+92.00 (2.27%)
At close: Aug 5, 2025, 2:00 PM CST
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | - | 2.27% | 17 |
| Aug 4, 2025 | 4,058.00 | 4,058.00 | 4,058.00 | 4,058.00 | - | -3.38% | 85 |
| Aug 1, 2025 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | - | - |
| Jul 31, 2025 | 4,170.00 | 4,200.00 | 4,170.00 | 4,200.00 | - | -0.83% | 173 |
| Jul 30, 2025 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | - | -4.83% | 42 |
| Jul 29, 2025 | 4,413.00 | 4,450.00 | 4,413.00 | 4,450.00 | - | 0.91% | 23 |
| Jul 28, 2025 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | - | - | - |
| Jul 25, 2025 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | - | - | - |
| Jul 24, 2025 | 4,395.00 | 4,430.00 | 4,395.00 | 4,410.00 | - | 1.82% | 119 |
| Jul 23, 2025 | 4,331.00 | 4,331.00 | 4,331.00 | 4,331.00 | - | 0.96% | 50 |
| Jul 22, 2025 | 4,295.00 | 4,295.00 | 4,290.00 | 4,290.00 | - | 1.20% | 26 |
| Jul 21, 2025 | 4,231.00 | 4,239.10 | 4,231.00 | 4,239.10 | - | 0.69% | 14 |
| Jul 18, 2025 | 4,270.00 | 4,270.00 | 4,210.00 | 4,210.00 | - | -1.54% | 45 |
| Jul 17, 2025 | 4,276.00 | 4,276.00 | 4,276.00 | 4,276.00 | - | -3.15% | 5 |
| Jul 16, 2025 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - | - | - |
| Jul 15, 2025 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - | - | - |
| Jul 14, 2025 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - | - | - |
| Jul 11, 2025 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - | - | - |
| Jul 10, 2025 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | - | 0.11% | 57 |
| Jul 9, 2025 | 4,414.00 | 4,414.00 | 4,410.00 | 4,410.00 | - | -0.09% | 17 |
| Jul 8, 2025 | 4,414.00 | 4,414.00 | 4,414.00 | 4,414.00 | - | 0.32% | 8 |
| Jul 7, 2025 | 4,414.08 | 4,414.08 | 4,400.00 | 4,400.00 | - | -2.22% | 96 |
| Jul 4, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | - | - |
| Jul 3, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 2.12% | 16 |
| Jul 2, 2025 | 4,406.50 | 4,406.50 | 4,406.50 | 4,406.50 | - | - | - |
| Jul 1, 2025 | 4,322.00 | 4,418.00 | 4,322.00 | 4,406.50 | - | 2.07% | 495 |
| Jun 30, 2025 | 4,317.00 | 4,317.00 | 4,317.00 | 4,317.00 | - | 0.98% | 33 |
| Jun 27, 2025 | 4,225.00 | 4,275.00 | 4,225.00 | 4,275.00 | - | 2.27% | 41 |
| Jun 26, 2025 | 4,170.00 | 4,180.20 | 4,170.00 | 4,180.20 | - | -0.35% | 65 |
| Jun 25, 2025 | 4,130.00 | 4,200.00 | 4,120.00 | 4,195.00 | - | -3.78% | 467 |
| Jun 24, 2025 | 4,400.00 | 4,407.50 | 4,350.00 | 4,360.00 | - | -0.50% | 363 |
| Jun 23, 2025 | 4,500.00 | 4,500.00 | 4,381.98 | 4,381.98 | - | 1.60% | 468 |
| Jun 20, 2025 | 4,296.35 | 4,313.00 | 4,296.35 | 4,313.00 | - | 0.39% | 1,260 |
| Jun 19, 2025 | 4,296.35 | 4,296.35 | 4,296.35 | 4,296.35 | - | - | - |
| Jun 18, 2025 | 4,296.35 | 4,296.35 | 4,296.35 | 4,296.35 | - | 1.57% | 8 |
| Jun 17, 2025 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | - | - | - |
| Jun 16, 2025 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | - | - | - |
| Jun 13, 2025 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | - | 0.48% | 13 |
| Jun 12, 2025 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | - | -2.07% | 13 |
| Jun 11, 2025 | 4,299.00 | 4,299.00 | 4,299.00 | 4,299.00 | - | - | - |
| Jun 10, 2025 | 4,299.00 | 4,299.00 | 4,299.00 | 4,299.00 | - | - | - |
| Jun 9, 2025 | 4,299.00 | 4,299.00 | 4,299.00 | 4,299.00 | - | - | - |
| Jun 6, 2025 | 4,299.00 | 4,299.00 | 4,299.00 | 4,299.00 | - | 3.12% | 6 |
| Jun 5, 2025 | 4,168.90 | 4,168.90 | 4,168.90 | 4,168.90 | - | -1.12% | 195 |
| Jun 4, 2025 | 4,216.00 | 4,216.00 | 4,216.00 | 4,216.00 | - | -0.34% | 169 |
| Jun 3, 2025 | 4,230.50 | 4,230.50 | 4,230.50 | 4,230.50 | - | - | - |
| Jun 2, 2025 | 4,230.50 | 4,230.50 | 4,230.50 | 4,230.50 | - | - | - |
| May 30, 2025 | 4,230.50 | 4,230.50 | 4,230.50 | 4,230.50 | - | - | - |
| May 29, 2025 | 4,230.50 | 4,230.50 | 4,230.50 | 4,230.50 | - | - | - |
| May 28, 2025 | 4,230.50 | 4,230.50 | 4,230.50 | 4,230.50 | - | - | - |