$175.08 +0.22 (%) Fedex Corp - NYSE

Nov. 26, 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
2/12/2014133.16133.81131.75133.001,896,262
2/11/2014130.41133.78130.13133.153,257,826
2/10/2014131.37132.06129.34129.883,602,483
2/7/2014131.92133.07130.87131.762,404,030
2/6/2014130.14131.86130.06130.841,908,377
2/5/2014129.85130.92129.19129.972,009,408
2/4/2014129.48130.93128.17130.422,387,031
2/3/2014132.93135.06129.03129.443,184,469
1/31/2014131.85134.96131.79133.321,588,549
1/30/2014133.09134.83133.06133.771,936,095
1/29/2014132.83134.00131.55131.852,647,815
1/28/2014131.99134.64131.99134.343,170,162
1/27/2014134.69135.78131.08131.954,738,834
1/24/2014139.16139.39134.57134.583,094,743
1/23/2014141.61141.99139.35140.241,836,493
1/22/2014142.75142.84141.63142.301,337,056
1/21/2014141.71142.62140.80142.152,509,051
1/17/2014140.61141.87140.09140.512,293,046
1/16/2014141.92142.50140.95141.811,928,072
1/15/2014142.78143.14141.94142.552,692,162
1/14/2014140.95142.83139.73142.702,344,475
1/13/2014141.35142.75140.24140.491,565,152
1/10/2014141.20142.74140.41142.631,714,724
1/9/2014140.51141.77139.95141.511,476,260
1/8/2014141.04141.38139.99140.371,633,507
1/7/2014139.34140.98138.99140.641,702,109
1/6/2014142.70143.00138.26138.722,995,143
1/3/2014140.33141.15139.91140.052,779,587
1/2/2014142.90144.39139.57139.773,360,745
12/31/2013143.01144.13143.00143.771,103,045
12/30/2013143.48143.88142.86143.05889,266
12/27/2013143.28143.86142.74143.43923,547
12/26/2013142.65143.52142.33143.301,246,959
12/24/2013142.24142.38141.14142.00750,606
12/23/2013143.31143.44141.62142.191,461,570
12/20/2013139.50143.73139.23142.713,350,161
12/19/2013139.61140.02137.76139.692,688,626
12/18/2013138.10140.24137.36139.724,825,577
12/17/2013139.80140.17138.50139.092,696,985
12/16/2013139.59140.97138.88139.853,549,859
12/13/2013138.01138.88137.01137.902,583,749
12/12/2013136.56137.53136.27136.341,795,705
12/11/2013138.54139.00136.35136.511,451,931
12/10/2013139.45140.18138.22138.491,538,715
12/9/2013139.82140.00139.11139.811,349,459
12/6/2013139.99140.17139.07139.391,217,157
12/5/2013137.90139.67137.67138.221,161,216
12/4/2013137.66140.00136.81138.711,187,897
12/3/2013139.46140.00137.68138.041,927,332
12/2/2013139.15140.96138.73140.211,953,491
11/29/2013140.45140.55138.51138.70733,085
11/27/2013138.70140.28138.52139.861,358,731
11/26/2013137.30138.62137.01137.811,494,982
11/25/2013137.81137.98136.71137.221,234,503
11/22/2013138.10138.45135.94137.071,680,372
11/21/2013135.32138.86135.25138.382,920,799
11/20/2013134.35135.74134.19134.581,716,038
11/19/2013137.17137.32133.93134.002,960,557
11/18/2013138.59139.77136.79137.142,965,703
11/15/2013138.46139.94137.89138.653,644,926
11/14/2013135.41136.50135.04136.443,124,893
11/13/2013134.12135.89133.33135.293,448,165
11/12/2013131.80136.10130.81134.634,789,234
11/11/2013131.98133.17131.60132.521,805,143
11/8/2013130.29132.73130.28132.572,676,771
11/7/2013133.05133.35130.25130.552,846,892
11/6/2013136.81136.98131.92132.775,446,007
11/5/2013134.37136.89133.79136.232,670,954
11/4/2013134.65136.06134.09135.122,474,472
11/1/2013131.77134.74131.58134.653,728,567
10/31/2013132.02132.56129.81131.003,417,482
10/30/2013133.05133.84132.12132.812,302,341
10/29/2013133.29133.39132.00133.141,826,684
10/28/2013131.42133.64131.23132.533,104,545
10/25/2013131.96132.55131.17132.062,464,548
10/24/2013130.48131.99130.07131.572,299,729
10/23/2013128.67130.10128.26129.822,650,417
10/22/2013128.87132.30128.86129.694,792,627
10/21/2013126.22127.87125.92127.412,227,813
10/18/2013125.27126.63124.71126.442,023,956
10/17/2013121.98125.27121.57125.194,345,187
10/16/2013119.87124.35119.70123.264,127,599
10/15/2013116.91122.50116.85120.086,195,473
10/14/2013115.29115.48114.33115.37900,053
10/11/2013114.46115.89114.01115.871,041,411
10/10/2013113.90115.11113.22115.061,246,884
10/9/2013112.33113.14111.25112.581,519,391
10/8/2013113.58114.00111.96112.081,164,306
10/7/2013113.75114.36112.61113.691,264,669
10/4/2013113.44114.98113.03114.731,143,050
10/3/2013114.87115.17111.80113.552,162,843
10/2/2013114.51115.36113.92115.281,198,504
10/1/2013114.24115.32113.87115.261,456,985
9/30/2013112.57114.75112.44114.111,709,851
9/27/2013113.02113.93112.92113.771,052,138
9/26/2013113.97114.74112.87113.561,660,169
9/25/2013115.04115.13112.92113.572,426,138
9/24/2013114.85115.88114.59114.721,291,329
9/23/2013115.17116.00114.12114.912,022,303
9/20/2013117.48118.31116.71116.832,626,225
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center