$196.52 +3.19 (%) Fedex Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDX historical data

Date Open High Low Close Volume
12/7/2016193.32196.72192.28196.521,886,138
12/6/2016194.36194.46191.60193.331,238,329
12/5/2016193.70194.95193.00194.501,409,815
12/2/2016192.10193.65192.10192.801,542,866
12/1/2016192.00193.88192.00192.191,767,563
11/30/2016191.50192.58190.78191.671,533,590
11/29/2016190.00191.35190.00190.321,077,732
11/28/2016190.58191.15189.49190.031,746,550
11/25/2016190.62191.84190.60191.53653,169
11/23/2016188.75190.29188.05190.12889,156
11/22/2016188.50188.50187.55188.081,162,042
11/21/2016187.33188.25186.74188.151,295,338
11/18/2016184.71187.33183.98187.291,334,442
11/17/2016184.13185.34183.46185.08931,753
11/16/2016184.89186.00182.75183.821,262,237
11/15/2016185.77185.83182.98185.391,446,956
11/14/2016184.50186.53183.46186.162,168,098
11/11/2016183.00184.89182.11183.691,560,368
11/10/2016182.00185.00181.23183.572,298,084
11/9/2016178.55182.40176.44181.172,874,179
11/8/2016179.28182.78178.84181.312,012,395
11/7/2016176.85180.69176.85180.022,451,915
11/4/2016173.40175.73172.86174.801,558,754
11/3/2016172.71173.71172.11173.651,264,954
11/2/2016172.00173.47171.60172.381,457,289
11/1/2016174.25174.33170.16171.531,955,591
10/31/2016175.14176.12174.24174.32992,888
10/28/2016174.57176.35173.40174.251,502,716
10/27/2016174.69175.22172.74174.401,499,657
10/26/2016170.96174.24170.51173.591,772,668
10/25/2016171.34172.45171.26171.931,132,658
10/24/2016171.31172.49170.30172.081,848,300
10/21/2016168.19170.25168.00170.20924,658
10/20/2016170.41170.62169.48169.70836,046
10/19/2016171.02171.18169.58170.461,086,825
10/18/2016172.09172.49170.51170.74900,285
10/17/2016170.94171.37170.22170.841,051,540
10/14/2016172.29172.89170.87170.98803,571
10/13/2016172.12172.20169.66170.951,432,829
10/12/2016174.12174.49173.07173.541,253,264
10/11/2016173.80174.09173.05174.081,462,086
10/10/2016173.34174.59173.14174.211,221,599
10/7/2016172.62173.24171.72173.011,418,184
10/6/2016174.33174.33172.41173.091,260,360
10/5/2016174.89175.26173.84174.261,202,755
10/4/2016174.72175.12172.86173.601,492,742
10/3/2016173.86174.71173.28174.301,454,256
9/30/2016175.53176.10174.37174.681,939,268
9/29/2016175.45175.97173.93175.121,947,429
9/28/2016176.87177.25174.52175.452,280,851
9/27/2016174.98177.36174.47177.302,133,240
9/26/2016174.00176.16173.11175.342,420,820
9/23/2016172.69175.09172.63174.392,472,536
9/22/2016174.39175.38172.80173.663,176,327
9/21/2016170.61174.32170.61173.865,308,138
9/20/2016161.75164.13161.65162.652,689,163
9/19/2016160.07162.23159.55161.261,814,447
9/16/2016159.33160.07158.20158.892,534,399
9/15/2016159.00160.71158.52160.071,403,777
9/14/2016160.06160.66159.05159.451,030,267
9/13/2016161.63161.98159.29160.351,318,193
9/12/2016160.20164.07160.06163.261,325,363
9/9/2016164.10165.19160.82160.851,487,474
9/8/2016163.91165.86163.84165.40831,406
9/7/2016164.48165.42163.95165.20897,538
9/6/2016167.10167.10163.73164.831,168,987
9/2/2016166.22167.08165.47165.491,599,539
9/1/2016165.50166.25163.85165.641,181,901
8/31/2016164.47165.05163.49164.931,228,839
8/30/2016165.52165.93164.38164.931,004,130
8/29/2016165.43165.89164.64165.171,185,230
8/26/2016166.05167.08164.37164.951,102,685
8/25/2016167.26167.57165.15165.531,319,276
8/24/2016168.54169.27167.77168.23859,661
8/23/2016169.00169.44168.22168.59850,742
8/22/2016168.99169.57167.23167.89946,498
8/19/2016166.79169.44166.64168.631,365,877
8/18/2016166.61167.66166.20167.191,103,982
8/17/2016166.99167.18165.83166.451,101,158
8/16/2016165.90167.13165.59166.73913,422
8/15/2016165.70167.00165.70166.401,118,471
8/12/2016165.12166.00164.65165.501,048,295
8/11/2016164.94166.17164.41165.791,046,062
8/10/2016163.88164.85163.77164.65823,123
8/9/2016163.51165.33163.15164.33730,837
8/8/2016163.34165.44163.12163.70973,239
8/5/2016160.62162.96160.22162.911,044,881
8/4/2016160.74160.84158.85159.82876,796
8/3/2016159.40160.80159.35160.61589,773
8/2/2016161.00161.83158.62159.18854,634
8/1/2016162.00162.88161.07161.66820,677
7/29/2016160.62162.21159.35161.901,016,365
7/28/2016160.20161.77159.41161.45872,195
7/27/2016161.35161.99160.00160.911,020,349
7/26/2016160.48161.82160.16161.501,147,263
7/25/2016160.29160.81159.41160.231,344,154
7/22/2016158.05160.82158.05160.771,233,193
7/21/2016159.51160.52158.03158.41877,327
7/20/2016160.09161.01159.07160.07683,399
7/19/2016159.95160.74159.26159.68773,184
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center