$165.11 -0.55 (%) Fedex Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDX historical data

Date Open High Low Close Volume
12/4/2015154.57155.73153.33155.472,251,383
12/3/2015158.00158.37153.29153.632,588,327
12/2/2015159.47160.04157.55157.871,611,831
12/1/2015159.41160.67157.54160.452,406,876
11/30/2015163.60164.48158.43158.542,925,827
11/27/2015163.40164.28162.68164.09561,720
11/25/2015163.19163.49161.77162.401,053,332
11/24/2015162.03163.82161.66163.191,085,312
11/23/2015164.14164.76162.90163.44878,761
11/20/2015164.08164.94163.44164.141,252,829
11/19/2015163.00164.32162.18163.351,066,709
11/18/2015160.60163.11160.60162.811,416,669
11/17/2015161.96163.21160.61161.411,129,727
11/16/2015157.99161.67157.99161.271,835,417
11/13/2015158.19160.00157.39158.111,758,130
11/12/2015160.23160.60158.50158.791,543,767
11/11/2015160.01162.21159.00161.031,881,106
11/10/2015160.70162.46159.73161.501,627,864
11/9/2015161.50162.30159.33160.552,059,719
11/6/2015159.09162.50159.09162.381,835,386
11/5/2015159.72160.91158.68160.271,659,726
11/4/2015159.91160.00158.58159.001,291,047
11/3/2015158.34159.93158.20159.121,352,821
11/2/2015156.29159.15156.29158.951,617,196
10/30/2015156.43156.56154.54156.052,580,685
10/29/2015155.00156.79154.75156.391,145,284
10/28/2015156.67157.12153.87155.271,639,115
10/27/2015155.50157.90154.73155.971,974,227
10/26/2015160.07160.41157.71157.871,686,310
10/23/2015161.00161.70158.54159.522,263,244
10/22/2015156.46160.00156.04159.722,034,739
10/21/2015154.64157.55154.56155.981,595,411
10/20/2015152.02154.11151.50154.001,386,902
10/19/2015151.60152.81151.50152.38624,743
10/16/2015153.02154.02151.19152.481,008,676
10/15/2015151.74152.37149.75152.111,005,997
10/14/2015151.36152.11149.91150.731,131,795
10/13/2015153.55153.62151.36151.481,456,874
10/12/2015155.16155.34153.60154.421,245,329
10/9/2015155.73157.20155.23155.331,803,478
10/8/2015152.61155.99152.34155.551,738,578
10/7/2015152.07154.60151.69152.972,517,585
10/6/2015151.05151.91149.77151.512,197,987
10/5/2015146.06150.42146.06149.921,727,777
10/2/2015142.35145.58141.72145.521,308,199
10/1/2015143.88145.42143.63144.711,639,229
9/30/2015143.53144.60142.92143.981,711,142
9/29/2015140.74142.21140.01141.931,444,218
9/28/2015143.00143.64140.58140.741,765,211
9/25/2015143.52145.77142.86144.451,731,380
9/24/2015142.23142.87141.10142.442,097,422
9/23/2015144.17144.82143.02143.651,651,790
9/22/2015144.18144.52142.45143.972,425,574
9/21/2015145.79146.81144.60146.012,444,712
9/18/2015147.80148.23144.88145.303,603,746
9/17/2015149.29151.87148.35149.492,879,020
9/16/2015151.41152.18146.66149.636,205,399
9/15/2015150.95155.63150.63154.003,237,267
9/14/2015150.74150.93149.21150.232,595,170
9/11/2015149.00151.33147.58151.082,380,606
9/10/2015151.16151.82149.24149.572,362,865
9/9/2015154.68155.00151.27151.561,891,865
9/8/2015151.01153.53150.46153.291,708,048
9/4/2015149.49149.90147.32148.611,480,789
9/3/2015152.01153.28150.66151.211,781,349
9/2/2015150.00150.88148.08150.821,745,274
9/1/2015147.98150.99147.51148.032,839,171
8/31/2015151.95152.00150.20150.611,625,721
8/28/2015152.71153.75151.75152.501,303,009
8/27/2015150.81153.54149.76153.041,962,855
8/26/2015148.00149.35144.75148.433,003,525
8/25/2015152.76153.05145.00145.062,917,539
8/24/2015146.51151.83130.13148.374,013,468
8/21/2015159.00160.20155.83156.032,502,622
8/20/2015163.69164.00160.13160.451,962,499
8/19/2015164.87165.46163.38164.951,499,339
8/18/2015165.00167.31164.76165.661,473,255
8/17/2015164.19165.20162.63164.971,512,138
8/14/2015164.37165.40163.50164.812,733,840
8/13/2015165.63166.08163.56163.601,924,053
8/12/2015167.80167.80164.19165.312,320,162
8/11/2015168.23171.08167.70168.431,538,852
8/10/2015168.38169.99168.26169.401,060,517
8/7/2015169.11169.37166.03166.991,410,656
8/6/2015172.14172.19169.49169.601,001,005
8/5/2015170.78173.00170.78171.29848,655
8/4/2015170.97171.87169.85170.09913,267
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
Trading Center