$163.88 +1.38 (%) Fedex Corp - NYSE

Oct. 24, 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
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
7/29/2014148.50149.86147.04147.141,708,835
7/28/2014150.90151.46148.30149.531,652,186
7/25/2014152.00152.41150.80150.861,269,623
7/24/2014153.03153.25152.33152.501,009,973
7/23/2014153.46153.89152.60152.68966,599
7/22/2014152.89153.93152.82153.291,314,306
7/21/2014152.53153.31152.08152.351,030,496
7/18/2014151.34153.15151.23152.871,032,449
7/17/2014153.35155.31151.73151.901,816,950
7/16/2014152.40154.50152.25154.381,424,739
7/15/2014149.58152.67149.58151.901,193,457
7/14/2014151.65151.91150.98151.071,149,234
7/11/2014150.15151.32149.92150.64839,054
7/10/2014149.87150.88149.42150.26984,407
7/9/2014151.61152.44150.81151.32822,367
7/8/2014151.37151.59149.82151.171,207,158
7/7/2014152.86153.10151.38151.681,147,927
7/3/2014152.79153.74152.54153.61660,820
7/2/2014152.27153.24152.08152.271,236,268
7/1/2014152.00152.84151.57152.381,444,970
6/30/2014151.40151.67150.66151.381,432,981
6/27/2014151.29151.76150.77151.411,945,521
6/26/2014151.36151.68150.05151.501,162,982
6/25/2014149.11151.89148.82151.422,027,010
6/24/2014148.44151.15148.44149.683,019,384
6/23/2014148.00149.68147.96148.882,654,169
6/20/2014147.84148.46147.66148.122,758,671
6/19/2014147.96149.33146.83147.603,368,855
6/18/2014145.35149.37145.09148.955,656,236
6/17/2014139.05141.07138.30140.311,858,836
6/16/2014139.82140.48139.25139.451,458,441
6/13/2014139.53140.70139.09140.271,266,558
6/12/2014142.09142.28139.14139.211,594,265
6/11/2014143.07143.09141.94142.751,015,982
6/10/2014142.97143.91142.81143.791,087,752
6/9/2014142.69144.40142.69143.651,661,886
6/6/2014142.83143.30142.28142.702,273,751
6/5/2014143.47143.99142.36142.651,955,571
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center