$170.81 0.00 (%) Fedex Corp - NYSE

Aug. 3, 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
8/3/2015171.46171.96169.56170.81793,035
7/31/2015169.01172.46167.41171.421,199,670
7/30/2015170.51171.73170.16171.27927,996
7/29/2015169.30172.60169.14171.891,261,788
7/28/2015166.44169.65166.19169.431,854,155
7/27/2015162.75165.12162.38164.742,177,318
7/24/2015166.96167.57163.26164.111,579,660
7/23/2015168.85168.89166.57166.861,076,909
7/22/2015170.71171.00167.59168.501,311,730
7/21/2015170.40171.97169.95170.56933,598
7/20/2015170.60170.60169.50170.211,016,637
7/17/2015169.49170.81169.32170.231,394,023
7/16/2015170.26170.51169.44169.491,043,881
7/15/2015171.24171.98169.03169.131,389,600
7/14/2015171.00171.89170.09171.241,207,417
7/13/2015169.69171.24169.16170.971,327,424
7/10/2015170.00170.45167.88168.461,490,287
7/9/2015168.78169.80167.44167.711,321,340
7/8/2015168.32169.98166.67166.991,338,436
7/7/2015169.37170.73167.76170.341,754,313
7/6/2015170.00171.22167.89168.751,945,342
7/2/2015170.20171.35169.95171.131,181,990
7/1/2015172.11172.46169.64169.811,412,469
6/30/2015172.32172.84169.96170.401,552,745
6/29/2015171.62173.12170.69171.022,335,835
6/26/2015173.67174.11173.17173.661,678,931
6/25/2015173.63174.02172.59172.801,528,169
6/24/2015175.00175.78172.42173.421,750,041
6/23/2015176.70176.83174.66175.271,532,527
6/22/2015176.76177.65176.00176.281,732,624
6/19/2015177.36178.34175.94175.942,448,739
6/18/2015176.56180.19176.56178.392,986,586
6/17/2015178.03178.88174.51176.734,032,232
6/16/2015182.02183.50179.84182.132,428,109
6/15/2015182.53183.27181.45182.661,407,959
6/12/2015184.05184.82182.76183.631,679,965
6/11/2015184.29185.19182.84184.981,918,638
6/10/2015180.34183.90179.69182.321,869,401
6/9/2015179.95181.60179.00180.37991,295
6/8/2015181.92182.00179.64179.891,617,691
6/5/2015179.52183.03178.60182.241,940,448
6/4/2015178.90179.99178.77179.631,354,982
6/3/2015176.50180.29175.72179.921,930,902
6/2/2015174.54176.65173.10175.721,001,537
6/1/2015173.87175.98172.92175.371,272,487
5/29/2015174.52174.88173.00173.221,158,219
5/28/2015176.11176.15174.55175.101,300,951
5/27/2015174.63176.89173.92176.66808,808
5/26/2015175.00175.04173.78174.11953,620
5/22/2015176.48176.72174.68175.18775,816
5/21/2015176.91177.25175.48176.551,112,357
5/20/2015177.71178.79177.15177.52941,665
5/19/2015177.51178.70177.00177.981,237,492
5/18/2015175.14177.43175.01177.181,558,037
5/15/2015174.21175.29173.50175.141,492,242
5/14/2015172.84174.00172.11173.451,478,842
5/13/2015172.99173.50171.67171.931,214,183
5/12/2015173.16173.70172.44173.421,126,731
5/11/2015174.01174.98172.76174.201,327,742
5/8/2015172.99174.09172.78173.351,236,429
5/7/2015169.87172.61169.58171.741,148,646
5/6/2015170.69170.77168.46169.561,045,670
5/5/2015171.50172.33169.51169.811,166,962
5/4/2015171.61173.48171.51172.331,041,388
5/1/2015170.00171.93169.93171.731,164,647
4/30/2015168.39169.95168.36169.571,818,816
4/29/2015169.84170.94168.72169.571,115,325
4/28/2015169.27171.96168.51171.241,522,218
4/27/2015170.36170.61168.86169.031,472,490
4/24/2015169.73170.25169.01169.95949,492
4/23/2015169.05170.93169.05170.101,050,449
4/22/2015169.79170.78168.68170.011,054,635
4/21/2015169.43170.45169.08169.911,086,554
4/20/2015168.29170.00168.29169.061,243,997
4/17/2015168.23168.58167.33168.001,643,084
4/16/2015169.57170.26168.68169.241,760,361
4/15/2015171.58172.36169.32169.522,057,985
4/14/2015172.01173.13171.10171.501,816,150
4/13/2015173.64175.30173.01173.131,397,697
4/10/2015173.31174.50172.52174.372,235,391
4/9/2015171.46173.45171.09172.921,944,592
4/8/2015171.08171.89169.31171.843,196,068
4/7/2015172.75173.84170.71171.165,488,747
4/6/2015165.37167.26165.00166.671,270,599
4/2/2015166.71166.81165.70166.221,642,748
4/1/2015165.02166.50164.28166.241,612,488
3/31/2015166.00166.47165.00165.451,568,237
3/30/2015165.05167.38164.98166.751,530,370
3/27/2015165.05165.62164.51164.59917,054
3/26/2015164.28166.63163.60165.491,752,675
3/25/2015169.74169.80165.35165.431,978,407
3/24/2015170.29170.50169.16169.161,237,425
3/23/2015172.17172.28170.64170.641,754,173
3/20/2015174.10174.34171.88172.042,701,611
3/19/2015173.59175.13172.50173.852,095,873
3/18/2015172.00174.14170.51173.304,244,328
3/17/2015176.89178.60175.71175.712,721,145
3/16/2015174.21177.46174.21177.321,796,668
3/13/2015173.59174.81172.33173.321,150,762
3/12/2015171.97173.63171.97173.58987,947
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!