$174.22 -0.16 (%) Fedex Corp - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDX historical data

Date Open High Low Close Volume
12/18/2014170.95174.38170.00174.383,802,954
12/17/2014169.79170.00163.57167.788,748,500
12/16/2014176.71178.10174.26174.262,789,177
12/15/2014176.82178.97174.76176.272,487,906
12/12/2014176.38178.50175.34175.791,859,588
12/11/2014177.89178.61176.54176.882,082,653
12/10/2014179.40179.60176.36176.462,079,626
12/9/2014179.79180.00176.53178.772,242,452
12/8/2014182.95183.51181.26181.531,885,311
12/5/2014180.25182.18180.20182.031,246,275
12/4/2014180.25180.75179.34180.181,432,136
12/3/2014180.70180.70179.49180.041,696,044
12/2/2014181.12182.42179.77180.393,416,808
12/1/2014178.79178.97175.72177.701,989,613
11/28/2014178.54179.79177.50178.181,813,207
11/26/2014175.25175.49174.52175.08765,786
11/25/2014175.45175.89174.40174.861,964,017
11/24/2014175.34176.45175.09175.531,868,604
11/21/2014175.53176.61173.87174.462,068,224
11/20/2014171.09172.62170.42172.501,092,113
11/19/2014172.00172.00170.28171.68893,735
11/18/2014171.29172.81171.19172.001,032,082
11/17/2014171.26171.62170.62171.32847,982
11/14/2014171.14172.70170.77171.561,062,160
11/13/2014172.02172.46170.46171.571,552,138
11/12/2014171.67172.13170.48171.80906,111
11/11/2014171.79172.88171.13172.341,383,309
11/10/2014170.99171.95170.06171.741,091,010
11/7/2014171.91171.91169.64171.221,238,097
11/6/2014169.50171.92169.27171.701,547,910
11/5/2014169.00169.48167.20169.421,522,738
11/4/2014167.73168.64166.90166.962,429,325
11/3/2014167.15167.62165.71167.201,551,097
10/31/2014167.99169.00167.02167.402,245,729
10/30/2014165.19166.72163.91165.291,670,280
10/29/2014168.20168.25163.61165.771,827,999
10/28/2014165.82168.27165.63168.201,580,892
10/27/2014163.75165.40163.01165.221,530,036
10/24/2014163.10164.48162.68163.881,571,098
10/23/2014160.95163.48160.59162.502,369,006
10/22/2014160.74161.26158.45158.471,874,453
10/21/2014157.03160.93156.71159.882,670,363
10/20/2014155.72156.15154.01155.871,692,704
10/17/2014153.24156.65153.02156.122,613,625
10/16/2014151.68154.39150.54151.932,744,360
10/15/2014151.11154.45148.81153.822,645,600
10/14/2014152.88155.33152.61153.722,605,780
10/13/2014155.10156.77151.11151.261,993,911
10/10/2014156.16157.79153.49154.752,129,667
10/9/2014159.50160.35156.22156.511,450,951
10/8/2014156.18160.43155.13160.252,137,580
10/7/2014158.59159.00156.03156.061,734,524
10/6/2014163.27165.17159.00159.242,687,342
10/3/2014160.83163.24160.22162.741,990,492
10/2/2014158.16159.35156.70159.031,747,201
10/1/2014161.00161.39157.64158.142,429,562
9/30/2014162.21163.84161.30161.452,876,540
9/29/2014158.84162.52158.53162.182,056,351
9/26/2014157.57160.35157.52159.781,239,429
9/25/2014159.29159.52157.04157.161,132,965
9/24/2014158.37159.54157.80159.311,497,693
9/23/2014157.59159.00157.46158.001,357,677
9/22/2014158.01158.85157.81157.861,621,315
9/19/2014160.09160.26158.33158.334,271,926
9/18/2014159.80161.25158.69158.933,396,291
9/17/2014159.70161.65159.20159.714,342,795
9/16/2014154.81155.06153.05154.662,226,175
9/15/2014154.00154.32152.01154.041,687,723
9/12/2014153.18154.09152.54153.771,565,776
9/11/2014150.08152.99150.01152.531,031,185
9/10/2014150.95151.07150.01150.76993,171
9/9/2014152.19152.40150.69151.001,002,523
9/8/2014152.54153.25151.89152.401,349,415
9/5/2014151.55153.35150.10153.301,209,006
9/4/2014152.22154.24151.69152.041,748,348
9/3/2014150.48152.21150.37151.711,479,302
9/2/2014148.72150.57148.37150.401,419,033
8/29/2014148.40148.49147.65147.881,227,417
8/28/2014148.79149.00147.03147.871,364,315
8/27/2014149.25149.80148.95149.10696,641
8/26/2014150.00150.39149.18149.28613,086
8/25/2014150.13150.55149.65149.79619,508
8/22/2014150.73150.73149.04149.461,078,216
8/21/2014151.03151.07150.00150.55817,351
8/20/2014150.16150.96149.99150.631,476,558
8/19/2014150.51150.60149.91150.001,062,795
8/18/2014149.29150.45149.23150.421,069,356
8/15/2014150.04150.24147.50148.721,071,489
8/14/2014149.64149.72148.61149.64529,037
8/13/2014149.00149.67148.92149.35622,543
8/12/2014148.32149.19148.01148.43495,365
8/11/2014148.81149.07147.72148.28790,929
8/8/2014146.23147.92145.62147.85825,456
8/7/2014146.96148.41145.91146.021,659,241
8/6/2014145.83146.42145.08145.471,098,050
8/5/2014147.84148.55146.15146.84860,729
8/4/2014147.31149.08146.95148.831,444,019
8/1/2014146.63147.99145.93146.751,709,142
7/31/2014148.07149.11146.64146.881,520,026
7/30/2014147.36150.34147.36149.361,390,583
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center