$174.39 +0.73 (%) Fedex Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDX historical data

Date Open High Low Close Volume
12/8/2015151.58152.11147.97148.392,154,989
12/7/2015153.86154.34151.50152.571,845,745
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center