$148.10 +1.97 (%) Fedex Corp - New York Stock Exchange, Inc.

Jun. 28, 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
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
4/1/2016162.31163.99161.10163.671,504,850
3/31/2016161.55162.94160.65162.721,984,293
3/30/2016163.00163.47161.47161.571,399,636
3/29/2016162.03163.09160.67162.991,508,754
3/28/2016162.57162.89160.39162.191,527,310
3/24/2016161.30162.80160.54162.651,100,638
3/23/2016163.42163.73162.37162.631,247,517
3/22/2016163.55163.90162.32163.421,647,682
3/21/2016163.57164.84162.90164.542,154,836
3/18/2016160.65163.88160.36163.714,538,137
3/17/2016155.23161.70154.08161.348,891,686
3/16/2016142.50144.75141.19144.272,573,159
3/15/2016142.99143.32141.70143.071,770,277
3/14/2016144.10144.99143.25143.841,657,313
3/11/2016143.35144.58142.58144.421,146,151
3/10/2016142.04143.25139.58141.611,168,311
3/9/2016141.90142.53139.89141.981,483,758
3/8/2016144.00144.83142.39142.531,281,001
3/7/2016143.25145.33142.26145.081,548,572
3/4/2016143.49146.28143.49143.911,821,029
3/3/2016141.79144.19141.55143.861,821,263
3/2/2016140.91143.06140.85142.271,798,720
3/1/2016138.16141.91137.30141.382,015,474
2/29/2016137.28139.53136.67136.882,032,106
2/26/2016136.66139.42136.60137.382,005,613
2/25/2016134.41136.06133.14135.981,361,379
2/24/2016132.52134.03131.43133.491,311,815
2/23/2016134.42134.86132.39133.812,357,752
2/22/2016130.95136.47130.70135.392,664,740
2/19/2016130.30130.73128.07129.762,689,152
2/18/2016132.86133.60129.97131.332,125,866
2/17/2016133.56134.67132.53133.092,068,216
2/16/2016130.44132.74129.13132.111,746,911
2/12/2016125.55128.72125.39128.601,726,504
2/11/2016125.54126.99122.78124.422,664,077
2/10/2016130.65131.77127.36127.642,128,653
2/9/2016129.25131.16128.06129.771,936,197
2/8/2016130.28130.99128.05130.331,752,388
2/5/2016133.25134.54131.63131.911,606,248
2/4/2016130.69136.09130.69134.212,541,976
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center