FEDEX $102.17


21/5/2013 09:21 AM  |  NYSE : FDX  |  Industries : Transportation and Warehousing / Couriers and Express Delivery Services
Type:

FDX historical data

Date Open High Low Close Volume
12/26/2012 92.34 92.97 91.74 92.07 9047
12/24/2012 92.71 92.80 91.94 92.14 6073
12/21/2012 92.07 93.29 91.84 92.74 29126
12/20/2012 93.00 93.63 91.54 93.27 42709
12/19/2012 93.12 95.44 93.05 93.20 53243
12/18/2012 90.89 93.21 90.41 92.36 31301
12/17/2012 90.40 91.15 90.36 91.02 18320
12/14/2012 89.76 90.93 89.35 90.09 18135
12/13/2012 89.58 90.50 89.29 89.71 16990
12/12/2012 89.09 90.53 89.02 89.71 21134
12/11/2012 90.65 91.49 89.69 90.25 22763
12/10/2012 89.39 90.59 89.22 90.53 14069
12/7/2012 89.54 89.91 88.80 89.36 11086
12/6/2012 89.30 89.50 88.65 89.26 10780
12/5/2012 88.56 89.93 88.07 89.43 18370
12/4/2012 88.15 89.07 88.02 88.39 14884
12/3/2012 89.98 89.98 87.99 88.13 18457
11/30/2012 90.85 90.94 89.04 89.53 20297
11/29/2012 89.97 91.16 89.81 90.80 26231
11/28/2012 88.32 89.52 87.94 89.49 20496
11/27/2012 88.79 89.66 88.42 88.70 24217
11/26/2012 87.12 88.48 87.12 88.46 17210
11/23/2012 87.80 87.95 86.85 87.73 8505
11/21/2012 87.90 88.06 87.22 87.65 15503
11/20/2012 87.25 87.84 86.81 87.35 18035
11/19/2012 87.05 87.39 85.80 87.00 19843
11/16/2012 86.23 86.74 85.15 86.13 21426
11/15/2012 87.12 87.77 85.93 86.54 24104
11/14/2012 90.49 90.66 86.94 87.12 25915
11/13/2012 89.67 91.50 89.25 90.46 16820
11/12/2012 89.73 90.58 89.58 90.08 13477
11/9/2012 89.95 90.41 89.32 89.73 19387
11/8/2012 91.41 91.74 90.00 90.03 14613
11/7/2012 92.71 92.73 91.00 91.51 15757
11/6/2012 92.89 93.79 92.55 93.39 13490
11/5/2012 92.47 92.94 92.14 92.84 10668
11/2/2012 93.37 93.98 92.37 92.64 13841
11/1/2012 91.54 93.20 91.54 93.01 17380
10/31/2012 90.94 92.11 90.62 91.99 18444
10/26/2012 90.79 91.56 90.14 90.69 16390
10/25/2012 91.18 91.72 90.07 91.12 15322
10/24/2012 92.11 92.11 90.65 90.83 14476
10/23/2012 91.55 92.10 91.02 91.79 21924
10/22/2012 92.12 92.25 90.86 91.48 16784
10/19/2012 93.24 93.45 91.48 92.11 24743
10/18/2012 92.49 94.26 92.49 93.49 23462
10/17/2012 91.99 93.09 91.83 92.95 23785
10/16/2012 91.00 91.96 90.28 91.92 26020
10/15/2012 90.51 91.20 90.21 90.65 25268
10/12/2012 90.28 91.09 90.01 90.40 26299
10/11/2012 91.70 92.50 90.00 90.00 41710
10/10/2012 88.31 90.93 88.19 89.99 89951
10/9/2012 86.53 86.78 85.55 85.58 20131
10/8/2012 86.34 86.82 85.90 86.37 16110
10/5/2012 86.85 87.48 86.39 86.47 27344
10/4/2012 85.92 86.62 85.61 86.53 20602
10/3/2012 84.80 85.88 84.40 85.62 17263
10/2/2012 85.18 85.81 84.21 84.50 16833
10/1/2012 84.93 85.94 84.53 85.02 20371
9/28/2012 85.38 85.47 84.17 84.62 24080
9/27/2012 84.96 85.80 84.56 85.77 25001
9/26/2012 84.27 84.95 83.98 84.39 23693
9/25/2012 85.59 85.85 84.53 84.54 28298
9/24/2012 84.00 85.50 83.92 85.16 28316
9/21/2012 85.89 85.89 84.15 84.39 52008
9/20/2012 86.30 86.58 84.90 85.17 40714
9/19/2012 86.51 87.08 85.90 86.90 40245
9/18/2012 86.95 88.33 86.36 86.55 64133
9/17/2012 89.71 90.09 88.92 89.28 23813
9/14/2012 90.10 90.74 89.81 90.15 22942
9/13/2012 89.01 90.92 88.23 90.36 21444
9/12/2012 88.98 89.13 88.40 89.08 14218
9/11/2012 88.21 89.09 88.10 88.70 20892
9/10/2012 87.19 88.27 87.11 87.96 23050
9/7/2012 87.50 87.58 87.02 87.38 15309
9/6/2012 85.87 87.64 85.87 87.54 26929
9/5/2012 85.60 87.17 85.31 85.80 59806
9/4/2012 87.37 88.11 86.87 87.54 19824
8/31/2012 87.70 87.97 87.16 87.63 14844
8/30/2012 87.50 87.65 86.88 87.19 18116
8/29/2012 87.37 87.92 87.18 87.63 15163
8/28/2012 87.90 88.08 86.87 87.46 20021
8/27/2012 89.18 89.26 87.82 88.00 11023
8/24/2012 88.53 89.38 88.18 89.07 9484
8/23/2012 89.54 89.75 88.46 88.86 10495
8/22/2012 90.01 90.33 89.43 89.54 14153
8/21/2012 90.02 91.12 89.78 90.31 19443
8/20/2012 89.64 90.10 89.32 89.98 18176
8/17/2012 89.95 90.46 89.75 90.00 12176
8/16/2012 89.48 90.11 88.92 89.74 19359
8/15/2012 87.73 89.78 87.59 89.55 24909
8/14/2012 87.92 88.33 87.40 87.58 15514
8/13/2012 87.69 88.34 87.04 87.77 13342
8/10/2012 88.05 88.38 87.23 87.80 22229
8/9/2012 89.30 89.46 88.50 88.66 14815
8/8/2012 89.50 89.53 88.70 89.31 13458
8/7/2012 90.68 90.68 89.39 89.82 14117
8/6/2012 90.33 90.80 89.86 90.12 9066
8/3/2012 89.04 90.21 89.02 89.82 16234
8/2/2012 87.71 88.35 87.04 87.92 19012
Marketplace
Trading Center