$192.80 +0.61 (%) Fedex Corp - New York Stock Exchange, Inc.

Dec. 2, 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
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
7/17/2015169.49170.81169.32170.231,394,023
7/16/2015170.26170.51169.44169.491,043,881
7/15/2015171.24171.98169.03169.131,389,600
7/14/2015171.00171.89170.09171.241,207,417
7/13/2015169.69171.24169.16170.971,327,424
7/10/2015170.00170.45167.88168.461,490,287
7/9/2015168.78169.80167.44167.711,321,340
7/8/2015168.32169.98166.67166.991,338,436
7/7/2015169.37170.73167.76170.341,754,313
7/6/2015170.00171.22167.89168.751,945,342
7/2/2015170.20171.35169.95171.131,181,990
7/1/2015172.11172.46169.64169.811,412,469
6/30/2015172.32172.84169.96170.401,552,745
6/29/2015171.62173.12170.69171.022,335,835
6/26/2015173.67174.11173.17173.661,678,931
6/25/2015173.63174.02172.59172.801,528,169
6/24/2015175.00175.78172.42173.421,750,041
6/23/2015176.70176.83174.66175.271,532,527
6/22/2015176.76177.65176.00176.281,732,624
6/19/2015177.36178.34175.94175.942,448,739
6/18/2015176.56180.19176.56178.392,986,586
6/17/2015178.03178.88174.51176.734,032,232
6/16/2015182.02183.50179.84182.132,428,109
6/15/2015182.53183.27181.45182.661,407,959
6/12/2015184.05184.82182.76183.631,679,965
6/11/2015184.29185.19182.84184.981,918,638
6/10/2015180.34183.90179.69182.321,869,401
6/9/2015179.95181.60179.00180.37991,295
6/8/2015181.92182.00179.64179.891,617,691
6/5/2015179.52183.03178.60182.241,940,448
6/4/2015178.90179.99178.77179.631,354,982
6/3/2015176.50180.29175.72179.921,930,902
6/2/2015174.54176.65173.10175.721,001,537
6/1/2015173.87175.98172.92175.371,272,487
5/29/2015174.52174.88173.00173.221,158,219
5/28/2015176.11176.15174.55175.101,300,951
5/27/2015174.63176.89173.92176.66808,808
5/26/2015175.00175.04173.78174.11953,620
5/22/2015176.48176.72174.68175.18775,816
5/21/2015176.91177.25175.48176.551,112,357
5/20/2015177.71178.79177.15177.52941,665
5/19/2015177.51178.70177.00177.981,237,492
5/18/2015175.14177.43175.01177.181,558,037
5/15/2015174.21175.29173.50175.141,492,242
5/14/2015172.84174.00172.11173.451,478,842
5/13/2015172.99173.50171.67171.931,214,183
5/12/2015173.16173.70172.44173.421,126,731
5/11/2015174.01174.98172.76174.201,327,742
5/8/2015172.99174.09172.78173.351,236,429
5/7/2015169.87172.61169.58171.741,148,646
5/6/2015170.69170.77168.46169.561,045,670
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center