$176.98 +2.38 (%) Fedex Corp - NYSE

Feb. 27, 2015 | 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
2/27/2015177.06178.05176.25176.982,398,241
2/26/2015175.49175.97173.42174.601,893,896
2/25/2015178.01178.06175.30175.641,419,397
2/24/2015177.92178.59177.44177.801,136,426
2/23/2015178.50178.81177.39178.30956,499
2/20/2015178.05178.87176.93178.501,430,245
2/19/2015179.97180.00178.62178.651,698,730
2/18/2015179.39180.05178.84179.781,270,725
2/17/2015176.60179.67176.51179.541,527,595
2/13/2015175.86177.48175.60176.471,674,385
2/12/2015174.71176.81174.19176.302,116,184
2/11/2015173.39174.99172.95173.921,386,041
2/10/2015172.95173.74170.78173.301,497,878
2/9/2015172.29173.20170.96171.641,210,544
2/6/2015174.09174.98172.33173.251,056,568
2/5/2015172.72174.17172.60173.371,149,661
2/4/2015172.14173.21171.17172.081,442,277
2/3/2015173.02173.99170.75172.971,649,544
2/2/2015169.30171.30168.03171.251,475,662
1/30/2015171.57173.64168.88169.112,194,561
1/29/2015172.14173.24170.05172.891,640,567
1/28/2015175.43175.62171.15171.451,221,417
1/27/2015175.54175.59173.61173.881,387,968
1/26/2015175.94177.94175.17176.661,393,780
1/23/2015177.56180.74175.55176.013,344,296
1/22/2015179.53181.49178.31181.401,537,443
1/21/2015178.94180.43177.49178.691,616,398
1/20/2015178.31179.47177.20179.132,596,301
1/16/2015172.86176.90172.86176.762,588,860
1/15/2015173.29174.46172.08173.852,221,250
1/14/2015170.00172.96169.01172.751,928,977
1/13/2015173.93174.73170.10171.501,738,541
1/12/2015174.06175.00172.49172.571,884,729
1/9/2015174.51175.23172.35172.661,396,181
1/8/2015173.18175.36172.46175.041,819,587
1/7/2015171.97172.34170.05171.041,835,878
1/6/2015172.42173.32169.58169.792,613,704
1/5/2015171.82171.93169.35169.801,726,204
1/2/2015173.78174.64170.33172.451,249,847
12/31/2014175.70176.28173.51173.66854,241
12/30/2014174.62176.49174.11175.00765,908
12/29/2014174.96175.94174.55175.52778,809
12/26/2014176.58177.16175.38175.90740,813
12/24/2014177.04177.92176.31176.42572,244
12/23/2014177.71178.34176.08176.94999,673
12/22/2014175.24177.08174.33176.871,900,570
12/19/2014174.20175.71172.36174.223,857,205
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center