FEDEX $102.17

up +0.99


21/5/2013 04:21 PM  |  NYSE : FDX  |  Industries : Transportation and Warehousing / Couriers and Express Delivery Services
Type:

FDX historical data

Date Open High Low Close Volume
7/31/2012 90.95 91.21 90.29 90.30 17607
7/30/2012 90.52 91.17 90.33 90.99 13969
7/27/2012 89.51 91.81 88.95 90.89 23979
7/26/2012 88.74 89.34 88.20 88.55 18936
7/25/2012 87.96 88.05 86.84 87.23 21053
7/24/2012 88.16 88.47 86.22 87.67 37515
7/23/2012 88.69 89.56 88.40 89.26 14765
7/20/2012 92.08 92.29 89.98 90.08 21359
7/19/2012 92.79 93.17 92.53 92.79 12893
7/18/2012 91.08 93.00 90.91 92.72 13222
7/17/2012 92.09 92.09 90.21 91.25 20119
7/16/2012 92.07 92.29 91.42 91.92 12105
7/13/2012 89.63 92.57 89.63 92.35 18473
7/12/2012 90.00 90.10 88.93 89.50 21736
7/11/2012 90.31 90.98 89.98 90.61 16379
7/10/2012 90.99 91.98 89.92 90.48 16681
7/9/2012 91.07 91.76 90.65 91.13 11629
7/6/2012 91.25 91.99 90.50 91.28 13103
7/5/2012 91.91 92.57 91.40 92.11 13985
7/3/2012 91.44 92.80 91.13 92.60 10331
7/2/2012 91.59 91.87 89.55 91.54 18337
6/29/2012 90.29 91.61 89.68 91.61 20782
6/28/2012 87.42 88.90 87.31 88.79 14323
6/27/2012 87.60 88.21 87.13 87.90 18365
6/26/2012 88.83 89.02 87.18 87.55 22028
6/25/2012 89.57 89.63 87.82 88.81 19334
6/22/2012 91.26 91.26 89.83 90.54 27133
6/21/2012 91.76 92.16 90.55 90.63 28936
6/20/2012 90.64 92.31 90.31 91.34 31322
6/19/2012 87.02 91.95 86.79 91.01 46919
6/18/2012 87.40 88.99 87.16 88.51 26192
6/15/2012 87.35 87.67 86.54 87.63 20936
6/14/2012 86.53 87.44 85.99 86.84 23337
6/13/2012 87.09 87.41 85.57 86.19 33323
6/12/2012 86.47 87.83 85.97 87.69 17833
6/11/2012 88.17 88.35 86.12 86.28 21265
6/8/2012 86.45 87.63 86.00 87.57 17603
6/7/2012 88.02 88.36 86.00 86.10 26434
6/6/2012 85.00 86.83 84.91 86.83 24028
6/5/2012 85.10 85.69 83.80 84.34 22279
6/4/2012 85.19 85.99 84.52 85.20 19568
6/1/2012 87.22 87.55 85.09 85.25 31635
5/31/2012 88.80 89.96 87.62 89.14 16197
5/30/2012 89.44 90.24 88.65 88.93 16494
5/29/2012 89.67 91.43 89.51 90.98 15656
5/25/2012 90.24 90.50 88.68 89.28 13017
5/24/2012 88.84 90.40 88.74 90.02 22441
5/23/2012 86.10 88.90 85.82 88.74 22000
5/22/2012 86.90 87.79 86.32 86.85 17306
5/21/2012 85.01 86.90 84.90 86.70 15479
5/18/2012 87.26 87.35 84.86 85.07 25554
5/17/2012 87.92 88.46 86.68 86.77 34142
5/16/2012 88.38 89.50 87.79 87.89 16095
5/15/2012 87.75 88.84 87.38 87.81 19765
5/14/2012 86.83 88.33 86.80 87.78 15783
5/11/2012 86.17 88.06 86.17 87.80 16288
5/10/2012 87.51 88.59 86.47 86.65 17147
5/9/2012 87.76 87.80 86.67 87.13 25471
5/8/2012 88.72 89.03 87.82 88.96 21563
5/7/2012 88.24 90.12 88.11 89.37 17971
5/4/2012 89.02 89.66 88.20 89.30 28399
5/3/2012 89.15 89.75 88.75 88.86 21993
5/2/2012 88.75 89.57 88.47 89.35 9432
5/1/2012 88.14 89.83 87.57 89.04 13852
4/30/2012 88.29 88.75 87.83 88.24 12438
4/27/2012 88.10 88.48 87.00 88.24 15902
4/26/2012 87.29 87.73 86.20 87.55 29889
4/25/2012 89.33 89.83 87.70 88.22 17880
4/24/2012 88.56 89.19 88.15 88.94 12572
4/23/2012 88.65 88.75 87.56 88.11 18762
4/20/2012 89.52 90.13 88.97 89.67 24217
4/19/2012 90.42 90.69 88.70 89.39 20584
4/18/2012 90.25 90.85 89.85 90.39 13716
4/17/2012 89.00 90.77 88.74 90.46 23060
4/16/2012 88.57 88.90 87.74 88.18 15504
4/13/2012 89.23 89.78 88.00 88.03 20589
4/12/2012 88.06 90.35 88.04 89.84 26317
4/11/2012 87.81 88.50 87.58 87.91 23604
4/10/2012 88.15 88.30 86.42 86.63 25753
4/9/2012 88.90 89.27 88.16 88.47 21182
4/5/2012 90.27 90.62 90.03 90.39 12307
4/4/2012 90.85 91.08 90.12 90.64 14579
4/3/2012 91.97 92.28 90.56 91.49 18251
4/2/2012 92.04 92.85 91.50 92.19 16583
3/30/2012 92.08 92.31 91.04 91.96 16842
3/29/2012 90.70 91.87 89.90 91.74 21185
3/28/2012 92.13 92.23 90.51 91.49 25698
3/27/2012 92.92 93.18 91.89 91.90 24296
3/26/2012 93.15 93.29 92.24 92.77 31027
3/23/2012 92.32 92.52 90.39 92.38 36338
3/22/2012 93.36 94.15 91.26 92.50 66678
3/21/2012 94.97 96.89 94.42 95.82 40996
3/20/2012 94.57 95.26 93.88 94.64 16376
3/19/2012 95.87 95.98 94.49 94.89 24423
3/16/2012 94.86 95.08 93.57 94.34 24770
3/15/2012 92.50 95.04 92.34 94.61 26290
3/14/2012 92.90 92.97 91.45 92.20 14346
3/13/2012 92.00 92.97 91.40 92.88 16250
3/12/2012 91.83 91.93 90.36 91.33 14086
3/9/2012 91.44 92.19 90.07 91.79 18011
Marketplace
Trading Center