FEDEX $99.48

up +1.07


18/6/2013 04:18 PM  |  NYSE : FDX  |  Industries : Transportation and Warehousing / Couriers and Express Delivery Services
Type:

FDX historical data

Date Open High Low Close Volume
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
3/8/2012 90.62 91.50 89.67 90.99 21034
3/7/2012 89.23 90.18 89.03 89.76 17248
3/6/2012 89.11 89.37 88.03 88.75 22579
3/5/2012 90.58 90.73 89.80 90.43 12631
3/2/2012 91.17 91.68 90.51 90.78 11474
3/1/2012 90.15 91.76 90.15 91.12 20193
2/29/2012 90.98 91.85 89.77 89.99 29532
2/28/2012 91.43 91.91 90.40 90.98 22044
2/27/2012 89.53 92.43 89.42 91.36 21054
2/24/2012 91.99 92.22 89.84 90.24 23003
2/23/2012 91.20 92.30 90.50 91.97 15683
2/22/2012 90.74 91.84 90.66 90.75 18433
2/21/2012 93.11 93.15 90.41 91.01 35943
2/17/2012 95.73 95.84 92.51 92.99 51543
2/16/2012 93.99 95.33 93.99 95.00 18479
2/15/2012 95.97 95.97 93.70 94.15 17143
2/14/2012 96.52 96.98 94.84 95.55 23072
2/13/2012 95.80 97.19 95.65 96.98 21205
2/10/2012 93.89 95.35 93.60 95.27 15859
2/9/2012 94.42 95.26 94.25 94.80 15730
2/8/2012 94.95 95.33 94.04 94.48 13612
2/7/2012 94.55 95.09 93.60 94.72 18375
2/6/2012 94.56 95.60 94.52 95.25 21227
2/3/2012 93.77 94.54 93.61 94.54 16206
2/2/2012 93.07 93.44 92.08 92.79 12997
2/1/2012 92.79 93.24 91.99 92.70 20138
1/31/2012 92.33 92.33 90.42 91.49 17239
1/30/2012 92.11 92.34 91.50 92.16 17234
1/27/2012 92.24 93.48 91.78 92.95 19106
1/26/2012 92.75 93.50 92.27 92.74 16592
1/25/2012 90.69 92.63 90.07 92.59 17274
1/24/2012 90.40 91.20 89.67 90.79 14678
1/23/2012 91.74 92.52 90.52 91.06 16629
1/20/2012 92.59 92.60 91.25 91.57 24481
1/19/2012 91.68 93.52 91.45 93.04 27815
1/18/2012 90.05 91.46 89.88 91.14 21896
1/17/2012 90.14 90.86 89.07 89.98 24248
1/13/2012 90.02 90.50 88.85 90.37 26598
1/12/2012 90.08 91.40 89.89 91.19 33244
1/11/2012 88.08 90.03 87.77 89.76 30553
1/10/2012 87.16 89.40 87.15 88.51 34030
1/9/2012 85.84 85.98 85.24 85.85 16596
1/6/2012 84.56 86.06 84.53 85.49 21567
1/5/2012 84.42 84.49 82.79 84.09 22186
1/4/2012 84.73 85.17 84.21 84.96 14434
1/3/2012 85.47 85.91 84.48 85.17 22100
12/30/2011 84.47 84.51 83.33 83.51 14472
12/29/2011 83.40 84.39 83.00 84.31 13133
12/28/2011 84.57 84.70 82.78 82.97 15618
12/27/2011 84.82 85.41 84.57 84.70 11276
12/23/2011 84.72 85.05 83.81 84.92 12477
12/22/2011 84.56 85.36 84.03 84.47 12479
12/21/2011 83.60 84.31 82.38 84.24 18546
12/20/2011 82.98 84.39 82.77 83.81 25914
12/19/2011 84.75 85.42 80.91 81.35 31321
12/16/2011 84.10 86.37 83.92 84.89 53149
12/15/2011 80.14 83.81 79.97 83.47 91705
12/14/2011 78.67 79.07 76.95 77.29 41521
12/13/2011 82.09 82.41 78.29 78.96 35094
12/12/2011 81.94 82.18 80.95 81.63 23778
12/9/2011 82.69 83.64 82.02 83.24 18034
12/8/2011 83.51 84.43 82.18 82.47 26541
12/7/2011 82.48 84.66 82.05 84.19 24501
12/6/2011 83.43 83.53 82.10 82.67 21094
12/5/2011 83.86 84.22 82.38 83.20 27098
12/2/2011 83.17 83.46 81.96 82.14 26465
12/1/2011 82.52 82.75 81.61 82.03 21100
11/30/2011 81.36 83.20 81.10 83.08 35451
11/29/2011 79.47 80.38 78.41 78.58 26831
11/28/2011 78.76 80.52 78.31 78.93 26273
11/25/2011 76.50 77.38 76.06 76.08 10052
11/23/2011 77.37 77.74 76.33 76.56 20531
11/22/2011 79.04 79.37 77.95 78.21 15982
11/21/2011 79.52 80.00 78.22 79.38 20360
11/18/2011 81.19 82.16 80.80 81.22 22397
11/17/2011 81.33 82.01 79.68 80.28 22362
11/16/2011 81.80 83.12 81.42 81.49 19114
11/15/2011 81.57 83.45 81.15 82.64 26758
11/14/2011 81.62 82.37 80.78 81.41 12032
11/11/2011 81.36 82.39 81.12 82.23 18147
Marketplace
Trading Center