Fedex Corp $158.00

up +0.14


23/9/2014 04:00 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
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
9/19/2013114.63117.38114.54116.833,291,244
9/18/2013113.20116.95112.50116.256,671,625
9/17/2013109.89111.48109.79110.682,576,247
9/16/2013108.85111.00108.56109.572,677,866
9/13/2013108.72108.90106.38107.242,974,257
9/12/2013110.10110.12107.74108.392,306,456
9/11/2013110.53110.67109.52110.251,356,379
9/10/2013109.78111.50109.74110.591,677,340
9/9/2013108.40109.19107.63109.102,203,030
9/6/2013109.34109.79107.40108.161,511,975
9/5/2013107.47109.47107.47109.051,460,548
9/4/2013107.44107.90107.12107.611,666,178
9/3/2013108.45108.73106.78107.601,555,053
8/30/2013108.76108.79106.84107.361,194,387
8/29/2013108.50109.50108.26108.58927,370
8/28/2013108.45109.35107.93108.501,120,417
8/27/2013110.50111.12107.70108.452,356,335
8/26/2013110.80113.34110.75112.042,503,653
8/23/2013110.61110.89109.72110.691,194,571
8/22/2013108.23110.79108.12110.611,348,706
8/21/2013108.99109.05107.51108.071,555,931
8/20/2013108.60109.90108.03109.211,525,904
8/19/2013108.33109.20108.04108.671,804,368
8/16/2013108.05108.96107.43108.681,783,021
8/15/2013108.00108.43107.34108.042,224,794
8/14/2013108.61109.09107.72108.631,219,169
8/13/2013108.88109.73108.20108.611,603,485
8/12/2013107.58109.31107.47109.041,720,337
8/9/2013108.53109.18107.92108.221,134,165
8/8/2013108.57109.29108.50109.081,596,411
8/7/2013108.02108.54107.53107.981,598,258
8/6/2013109.33109.85108.36108.771,567,817
8/5/2013109.00109.72108.75109.421,429,353
8/2/2013108.74110.08108.70109.151,717,578
8/1/2013106.79110.33106.54110.005,121,510
7/31/2013102.00106.96102.00106.005,473,524
7/30/2013104.13104.40103.32103.561,241,357
7/29/2013104.10104.57103.23103.391,301,723
7/26/2013104.69105.28104.14104.581,832,159
7/25/2013105.89106.11101.95104.873,956,320
7/24/2013106.91107.20105.78105.881,280,790
7/23/2013107.94108.00106.45106.792,080,173
7/22/2013108.07108.88107.65107.752,306,153
7/19/2013108.45108.45107.33108.032,352,464
7/18/2013103.92108.98103.85108.664,659,864
7/17/2013103.60104.95103.06104.262,145,980
7/16/2013103.38103.98102.95103.511,905,738
Trading Center