$170.44 -1.89 (%) Fedex Corp - NYSE

May. 5, 2015 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDX historical data

Date Open High Low Close Volume
7/27/201084.0084.2481.8182.373,282,600
7/26/201082.2683.6482.0083.397,247,700
7/23/201078.4979.0077.5778.962,800,300
7/22/201075.7178.7475.7178.534,490,500
7/21/201076.5376.5773.3574.033,016,000
7/20/201074.1076.0473.2675.912,303,700
7/19/201074.9175.2273.7074.992,247,900
7/16/201076.8076.9974.3774.613,024,100
7/15/201078.7578.8076.2477.223,884,400
7/14/201077.0179.1276.9178.735,260,000
7/13/201075.1677.6875.1177.295,278,500
7/12/201075.2175.4073.5874.162,902,500
7/9/201073.8774.3672.5274.223,500,400
7/8/201073.4974.4472.6373.683,219,400
7/7/201071.0072.9170.5772.894,839,700
7/6/201072.2372.7170.0670.705,745,000
7/2/201072.3972.6071.0271.414,719,900
7/1/201070.7172.1969.7872.006,562,300
6/30/201071.4771.9069.9870.114,570,400
6/29/201074.0174.2770.9471.515,349,300
6/28/201075.8076.5574.9375.133,176,100
6/25/201076.1276.2474.4275.968,014,400
6/24/201076.2277.3375.6975.964,112,600
6/23/201076.4377.2275.4476.594,015,800
6/22/201078.5278.9675.8876.204,666,000
6/21/201079.6980.0978.0278.583,346,500
6/18/201078.4778.8277.9178.703,733,200
6/17/201078.5078.5277.1378.117,910,400
6/16/201081.4082.0577.9278.0715,062,000
6/15/201082.1083.1581.6383.013,562,400
6/14/201081.1882.5080.7581.473,507,100
6/11/201079.5380.7478.8280.632,406,000
6/10/201079.1480.3478.6580.262,733,300
6/9/201079.3880.2577.1277.553,435,900
6/8/201077.0779.0176.0378.683,412,900
6/7/201079.9379.9376.4576.524,051,200
6/4/201082.2182.6278.8479.373,883,900
6/3/201083.8484.8582.6683.982,195,000
6/2/201081.9383.4181.4983.322,241,900
6/1/201082.4983.4181.2081.292,904,300
5/28/201084.0484.6382.6783.492,313,900
5/27/201083.1684.2982.1384.162,610,800
5/26/201081.4482.7181.0181.643,179,700
5/25/201079.1180.8978.2980.714,353,500
5/24/201082.6683.4781.4181.472,364,200
5/21/201080.1483.3579.4183.064,249,900
5/20/201082.5583.1781.0281.103,747,500
5/19/201083.2784.7182.1284.092,960,500
5/18/201085.9686.8383.7784.063,215,600
5/17/201086.1386.9684.0085.892,355,900
5/14/201087.3087.4285.0185.912,687,300
5/13/201089.3589.6287.6787.981,891,400
5/12/201088.6289.9288.0089.761,779,300
5/11/201086.9389.6286.3288.112,895,000
5/10/201087.0388.4686.1087.723,516,900
5/7/201086.1686.1681.8083.144,873,100
5/6/201087.9589.2881.5085.994,072,900
5/5/201088.4589.6487.8588.562,222,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center