$164.47 +1.07 (%) Fedex Corp - New York Stock Exchange, Inc.

May. 27, 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
3/20/2015174.10174.34171.88172.042,701,611
3/19/2015173.59175.13172.50173.852,095,873
3/18/2015172.00174.14170.51173.304,244,328
3/17/2015176.89178.60175.71175.712,721,145
3/16/2015174.21177.46174.21177.321,796,668
3/13/2015173.59174.81172.33173.321,150,762
3/12/2015171.97173.63171.97173.58987,947
3/11/2015170.00172.33170.00171.561,352,572
3/10/2015171.22172.06170.00170.001,478,393
3/9/2015172.85174.18172.64172.911,539,119
3/6/2015174.03175.21173.00173.191,132,294
3/5/2015175.34175.34173.52174.82932,207
3/4/2015175.56175.78174.41174.621,035,588
3/3/2015176.50176.52174.82176.151,282,163
3/2/2015176.98178.15176.06176.801,535,324
2/27/2015177.06178.05176.25176.982,398,241
2/26/2015175.49175.97173.42174.601,893,896
2/25/2015178.01178.06175.30175.641,419,397
2/24/2015177.92178.59177.44177.801,136,426
2/23/2015178.50178.81177.39178.30956,499
2/20/2015178.05178.87176.93178.501,430,245
2/19/2015179.97180.00178.62178.651,698,730
2/18/2015179.39180.05178.84179.781,270,725
2/17/2015176.60179.67176.51179.541,527,595
2/13/2015175.86177.48175.60176.471,674,385
2/12/2015174.71176.81174.19176.302,116,184
2/11/2015173.39174.99172.95173.921,386,041
2/10/2015172.95173.74170.78173.301,497,878
2/9/2015172.29173.20170.96171.641,210,544
2/6/2015174.09174.98172.33173.251,056,568
2/5/2015172.72174.17172.60173.371,149,661
2/4/2015172.14173.21171.17172.081,442,277
2/3/2015173.02173.99170.75172.971,649,544
2/2/2015169.30171.30168.03171.251,475,662
1/30/2015171.57173.64168.88169.112,194,561
1/29/2015172.14173.24170.05172.891,640,567
1/28/2015175.43175.62171.15171.451,221,417
1/27/2015175.54175.59173.61173.881,387,968
1/26/2015175.94177.94175.17176.661,393,780
1/23/2015177.56180.74175.55176.013,344,296
1/22/2015179.53181.49178.31181.401,537,443
1/21/2015178.94180.43177.49178.691,616,398
1/20/2015178.31179.47177.20179.132,596,301
1/16/2015172.86176.90172.86176.762,588,860
1/15/2015173.29174.46172.08173.852,221,250
1/14/2015170.00172.96169.01172.751,928,977
1/13/2015173.93174.73170.10171.501,738,541
1/12/2015174.06175.00172.49172.571,884,729
1/9/2015174.51175.23172.35172.661,396,181
1/8/2015173.18175.36172.46175.041,819,587
1/7/2015171.97172.34170.05171.041,835,878
1/6/2015172.42173.32169.58169.792,613,704
1/5/2015171.82171.93169.35169.801,726,204
1/2/2015173.78174.64170.33172.451,249,847
12/31/2014175.70176.28173.51173.66854,241
12/30/2014174.62176.49174.11175.00765,908
12/29/2014174.96175.94174.55175.52778,809
12/26/2014176.58177.16175.38175.90740,813
12/24/2014177.04177.92176.31176.42572,244
12/23/2014177.71178.34176.08176.94999,673
12/22/2014175.24177.08174.33176.871,900,570
12/19/2014174.20175.71172.36174.223,857,205
12/18/2014170.95174.38170.00174.383,802,954
12/17/2014169.79170.00163.57167.788,748,500
12/16/2014176.71178.10174.26174.262,789,177
12/15/2014176.82178.97174.76176.272,487,906
12/12/2014176.38178.50175.34175.791,859,588
12/11/2014177.89178.61176.54176.882,082,653
12/10/2014179.40179.60176.36176.462,079,626
12/9/2014179.79180.00176.53178.772,242,452
12/8/2014182.95183.51181.26181.531,885,311
12/5/2014180.25182.18180.20182.031,246,275
12/4/2014180.25180.75179.34180.181,432,136
12/3/2014180.70180.70179.49180.041,696,044
12/2/2014181.12182.42179.77180.393,416,808
12/1/2014178.79178.97175.72177.701,989,613
11/28/2014178.54179.79177.50178.181,813,207
11/26/2014175.25175.49174.52175.08765,786
11/25/2014175.45175.89174.40174.861,964,017
11/24/2014175.34176.45175.09175.531,868,604
11/21/2014175.53176.61173.87174.462,068,224
11/20/2014171.09172.62170.42172.501,092,113
11/19/2014172.00172.00170.28171.68893,735
11/18/2014171.29172.81171.19172.001,032,082
11/17/2014171.26171.62170.62171.32847,982
11/14/2014171.14172.70170.77171.561,062,160
11/13/2014172.02172.46170.46171.571,552,138
11/12/2014171.67172.13170.48171.80906,111
11/11/2014171.79172.88171.13172.341,383,309
11/10/2014170.99171.95170.06171.741,091,010
11/7/2014171.91171.91169.64171.221,238,097
11/6/2014169.50171.92169.27171.701,547,910
11/5/2014169.00169.48167.20169.421,522,738
11/4/2014167.73168.64166.90166.962,429,325
11/3/2014167.15167.62165.71167.201,551,097
10/31/2014167.99169.00167.02167.402,245,729
10/30/2014165.19166.72163.91165.291,670,280
10/29/2014168.20168.25163.61165.771,827,999
10/28/2014165.82168.27165.63168.201,580,892
10/27/2014163.75165.40163.01165.221,530,036
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center