$168.59 +0.70 (%) Fedex Corp - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
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
7/18/2016160.76161.17159.63160.76870,303
7/15/2016162.17162.23160.40160.591,257,112
7/14/2016161.79163.64161.44161.501,556,727
7/13/2016160.13161.25159.36160.421,448,293
7/12/2016157.80160.15157.41159.951,723,689
7/11/2016157.11158.62156.42157.111,895,737
7/8/2016154.00156.88153.95156.221,743,781
7/7/2016151.94153.49151.32152.601,511,042
7/6/2016151.59152.10150.00151.451,876,458
7/5/2016152.47153.06150.35152.171,917,337
7/1/2016154.47155.94153.08153.842,048,784
6/30/2016150.26151.80149.01151.781,716,198
6/29/2016149.73150.57148.85150.262,192,052
6/28/2016148.52149.24146.19148.101,936,753
6/27/2016149.10149.41145.00146.132,944,318
6/24/2016151.95154.07149.50150.575,853,546
6/23/2016157.50158.66156.75157.892,269,734
6/22/2016162.07162.47156.40156.514,839,056
6/21/2016164.55164.78163.21163.951,933,259
6/20/2016164.28166.50163.24164.472,018,165
6/17/2016161.91162.74161.27162.252,247,009
6/16/2016158.95162.29157.51161.871,896,324
6/15/2016160.03161.33159.51159.661,202,499
6/14/2016160.20161.45158.47159.751,299,558
6/13/2016160.32161.97160.30160.431,447,558
6/10/2016162.76163.29160.32160.871,599,356
6/9/2016163.64164.43162.88164.111,044,552
6/8/2016164.75165.90164.49164.75934,079
6/7/2016164.58165.32163.81164.831,502,784
6/6/2016163.18163.98161.66163.271,473,770
6/3/2016162.36164.06161.00163.821,430,364
6/2/2016164.64165.10163.70164.80684,232
6/1/2016163.90164.81162.37164.70928,923
5/31/2016165.43167.00164.48164.971,338,704
5/27/2016163.64164.54163.18164.47919,649
5/26/2016164.21164.48162.82163.401,045,122
5/25/2016165.00165.97164.03164.221,013,872
5/24/2016162.97164.98161.99164.381,205,925
5/23/2016161.65162.78161.10162.041,190,065
5/20/2016160.34162.46159.53161.631,370,492
5/19/2016158.46160.22157.84159.111,102,086
5/18/2016158.00160.63158.00159.491,292,334
5/17/2016158.57160.68157.85158.691,433,542
5/16/2016157.56159.21156.91158.591,080,867
5/13/2016158.58159.39156.92157.761,322,242
5/12/2016162.40162.46158.22159.371,634,286
5/11/2016163.00163.95160.86161.291,287,113
5/10/2016162.42163.94161.90163.251,451,775
5/9/2016161.40162.90161.14162.291,056,847
5/6/2016160.45161.54157.69161.031,758,375
5/5/2016165.42166.00160.08160.372,584,642
5/4/2016165.61167.10164.53165.251,416,482
5/3/2016165.76166.22163.17164.791,284,234
5/2/2016165.60168.18165.50167.591,393,131
4/29/2016164.85165.59163.74165.111,228,930
4/28/2016166.89168.16165.46165.661,118,856
4/27/2016167.07168.20166.22167.56847,570
4/26/2016165.82167.60165.41167.111,034,965
4/25/2016165.66167.23164.03165.561,033,102
4/22/2016166.28166.93165.06166.321,359,110
4/21/2016166.72167.61165.16165.571,178,359
4/20/2016168.38168.95167.35167.40815,052
4/19/2016167.80169.30166.65168.271,056,618
4/18/2016165.33167.38164.81167.13833,796
4/15/2016165.70166.42164.82165.90863,745
4/14/2016167.15167.55165.64165.701,039,508
4/13/2016165.72167.45165.70167.221,602,995
4/12/2016163.56165.78163.04165.111,667,688
4/11/2016163.46165.10163.03163.051,452,764
4/8/2016162.09165.49161.92163.421,597,520
4/7/2016161.17162.55160.80161.281,362,450
4/6/2016162.00163.14160.73162.771,123,876
4/5/2016162.16163.01161.65161.941,147,512
4/4/2016163.88165.51163.18163.801,643,642
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center