Fedex Corp $150.86

down -1.64


25/7/2014 04:01 PM  |  NYSE : FDX  
Industries : Transportation / Air Delivery & Freight Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDX historical data

Date Open High Low Close Volume
7/25/2014152.00152.41150.80150.861,269,623
7/24/2014153.03153.25152.33152.501,009,923
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
6/4/2014142.74143.31142.38143.001,091,209
6/3/2014143.81144.65142.58142.951,351,055
6/2/2014144.31144.99143.72144.251,285,542
5/30/2014144.37144.85143.94144.16943,077
5/29/2014143.88144.60143.30144.531,275,579
5/28/2014142.24143.98142.20143.471,491,004
5/27/2014142.02142.84141.62142.241,894,822
5/23/2014139.72141.94139.31141.501,198,060
5/22/2014138.84139.69138.34139.331,550,774
5/21/2014138.30139.69138.03139.051,585,972
5/20/2014139.08139.47136.97137.461,968,423
5/19/2014138.10139.22137.84139.003,897,239
5/16/2014138.82139.77137.91138.232,067,032
5/15/2014139.28139.34137.55138.681,260,868
5/14/2014140.00140.00138.91139.331,681,950
5/13/2014140.29140.84139.89140.141,085,734
5/12/2014138.03140.34137.92140.151,726,683
5/9/2014136.00137.89135.21137.522,138,494
5/8/2014135.81137.66135.80136.702,394,932
5/7/2014136.21138.67136.01138.541,874,280
5/6/2014135.29136.99135.05135.491,411,031
5/5/2014136.07136.46135.01135.85959,091
5/2/2014136.11137.73136.11136.95966,696
5/1/2014136.36137.00135.39136.24813,037
4/30/2014135.55136.81134.85136.251,809,969
4/29/2014134.81135.72133.90135.471,161,271
4/28/2014134.39136.02133.52134.531,812,269
4/25/2014136.02136.04133.95134.211,119,188
4/24/2014136.40137.09135.62136.081,928,909
4/23/2014137.00137.15135.93136.331,793,251
4/22/2014136.54137.77136.52137.032,173,858
4/21/2014135.61136.78135.26136.272,755,257
4/17/2014133.62135.97133.62135.552,152,337
4/16/2014132.55134.04132.01133.752,696,467
4/15/2014132.33132.99130.64132.172,518,683
4/14/2014132.11132.86131.16132.002,115,194
4/11/2014130.97132.76130.68131.231,927,291
4/10/2014134.08134.31131.86132.062,528,268
4/9/2014133.31134.49132.95134.001,640,414
4/8/2014133.04133.40131.81132.912,016,201
4/7/2014134.36135.01132.67132.982,007,517
4/4/2014135.79136.60133.86134.351,586,514
4/3/2014134.70136.12134.70135.301,987,672
4/2/2014134.10135.20133.94134.761,747,826
4/1/2014133.00134.11132.78134.112,513,798
3/31/2014132.52133.24131.87132.564,368,165
3/28/2014132.44133.40132.01132.015,019,131
3/27/2014132.00132.64131.30132.113,046,687
3/26/2014134.48135.31132.09132.122,870,813
3/25/2014134.88135.68132.52134.164,340,150
3/24/2014137.15137.20134.87134.953,206,930
3/21/2014137.51138.00136.02136.795,017,947
3/20/2014137.03137.73135.24136.503,377,720
3/19/2014138.11141.17137.14138.383,110,365
3/18/2014137.59139.19137.35138.572,578,925
3/17/2014137.71138.61137.11137.583,855,108
3/14/2014136.38137.75136.02136.762,629,188
3/13/2014138.36139.29135.88136.682,286,168
3/12/2014136.80138.14136.00137.791,275,636
3/11/2014137.74138.07136.71137.291,483,896
3/10/2014137.03138.39136.81137.861,720,684
3/7/2014137.92138.60136.96137.431,353,831
3/6/2014137.25137.64136.19137.291,581,411
3/5/2014137.24137.60136.51136.911,292,226
Trading Center