$154.66 +0.62 (%) Fedex Corp - NYSE

Sep. 16, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDX historical data

Date Open High Low Close Volume
7/9/201399.50106.3599.39103.1515,124,502
7/8/201399.1899.5098.6398.831,913,788
7/5/201398.5999.2098.1898.961,057,403
7/3/201397.8898.2597.5497.77784,596
7/2/201398.7699.4297.9498.271,741,004
7/1/201398.7299.7398.5598.891,976,003
6/28/201398.9199.5998.5898.582,248,305
6/27/201399.1599.5398.7399.371,941,823
6/26/201398.0799.3597.9998.372,777,884
6/25/201397.0598.3196.6897.192,241,128
6/24/201395.3796.7094.6095.902,710,435
6/21/201396.5097.0394.6796.463,632,818
6/20/201397.8497.9795.1795.714,946,074
6/19/2013100.96103.4799.26100.544,496,969
6/18/201398.62100.3898.2499.482,197,112
6/17/2013100.13100.2097.6898.412,504,754
6/14/201399.51100.7598.7299.121,534,977
6/13/201397.4199.8597.1099.581,424,559
6/12/201398.5898.9097.2897.491,289,847
6/11/201397.6198.7997.1198.041,562,927
6/10/201399.8699.9898.5498.661,842,642
6/7/201397.7499.8497.4899.782,509,064
6/6/201397.0197.5295.6496.842,478,455
6/5/201398.0098.2096.1897.092,174,453
6/4/201397.6499.0097.4598.383,045,755
6/3/201396.5197.7196.0297.702,263,875
5/31/201396.2597.9796.1296.342,274,209
5/30/201396.7597.1095.8896.522,947,600
5/29/201396.4897.5096.0896.552,445,936
5/28/201398.8299.1095.9796.534,178,679
5/24/201398.6798.6797.3597.822,543,095
5/23/201398.6399.7198.0099.101,649,197
5/22/2013102.08102.9099.0099.653,251,962
5/21/2013101.39103.05101.25102.172,803,000
5/20/2013100.06101.5699.60101.182,390,868
5/17/201399.45100.0898.86100.052,223,204
5/16/2013100.24100.7998.7398.941,776,247
5/15/2013100.53100.8799.79100.282,054,357
5/14/201398.90100.7298.88100.681,922,016
5/13/201399.8499.9598.7298.802,048,548
5/10/2013100.15101.1699.62100.122,278,880
5/9/2013101.57102.10100.23100.432,754,404
5/8/201399.07102.0998.80101.954,873,913
5/7/201396.6399.6096.5199.524,693,989
5/6/201394.9296.8094.7496.233,045,656
5/3/201392.9895.1492.9894.522,317,261
5/2/201392.2393.1192.1892.292,405,552
5/1/201393.6694.0291.8492.002,397,454
4/30/201393.8494.4393.0994.011,981,482
4/29/201394.4594.5893.5093.751,878,886
4/26/201394.5794.7893.9994.181,652,499
4/25/201394.6194.9493.2394.302,326,775
4/24/201394.7096.1594.4094.463,056,442
4/23/201392.9493.1992.0393.172,539,227
4/22/201392.6792.8590.9592.501,584,259
4/19/201392.3992.8791.7092.391,901,001
4/18/201393.1893.6990.6191.874,952,572
4/17/201394.4495.0493.5994.122,284,427
4/16/201395.3995.6694.7195.142,317,513
4/15/201395.5996.0994.2694.713,107,469
4/12/201396.4796.9495.8696.331,387,355
4/11/201397.8798.0096.5696.662,035,993
4/10/201395.4998.2395.4497.953,139,619
4/9/201395.2995.8294.6795.342,270,579
4/8/201395.3596.0395.0595.252,032,828
4/5/201394.9195.8594.2095.502,878,278
4/4/201396.5397.2595.9695.982,248,905
4/3/201397.1597.6696.0896.282,932,676
4/2/201397.8098.2296.8297.121,838,871
4/1/201398.4199.5397.5697.782,050,780
3/28/201397.2898.4397.2098.202,219,716
3/27/201397.2997.6896.6297.652,335,440
3/26/201397.3398.3297.1697.722,534,346
3/25/201398.5198.6696.0897.022,910,711
3/22/201397.0298.9096.9998.485,380,019
3/21/201398.7898.9995.3096.509,161,208
3/20/2013102.00102.5098.8299.1311,581,927
3/19/2013107.40107.98106.00106.462,653,391
3/18/2013107.83108.41106.85107.291,785,270
3/15/2013108.62109.12108.05109.072,099,835
3/14/2013108.01108.84107.84108.841,450,022
3/13/2013106.53108.20106.48107.871,412,771
3/12/2013107.48107.68106.00106.431,268,653
3/11/2013107.69109.66106.27107.411,372,747
3/8/2013107.59107.95107.02107.801,195,825
3/7/2013107.81108.00106.59106.961,747,720
3/6/2013109.08109.48107.77108.041,716,818
3/5/2013106.83109.11106.75107.911,818,387
3/4/2013105.28105.88104.60105.80940,643
3/1/2013105.11106.06104.31105.381,449,080
2/28/2013105.57106.08104.83105.431,691,726
2/27/2013102.70106.12102.33105.742,263,909
2/26/2013103.68103.95102.72103.162,718,501
2/25/2013106.33107.00103.10103.111,593,065
2/22/2013105.13105.82104.88105.82899,404
2/21/2013105.35106.08104.25104.881,730,895
2/20/2013107.39107.39105.59105.691,472,580
2/19/2013106.61107.39106.41107.331,093,909
2/15/2013106.90107.45106.19106.421,595,629
2/14/2013105.85106.86105.44106.561,660,557
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center