Fedex Corp $154.04

up +0.27


15/9/2014 04:02 PM  |  NYSE : FDX  
Industries : Transportation / Air Delivery & Freight Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDX historical data

Date Open High Low Close Volume
9/17/201289.7190.0988.9289.282,381,758
9/14/201290.1090.7489.8190.152,294,252
9/13/201289.0190.9288.2390.362,144,418
9/12/201288.9889.1388.4089.081,421,726
9/11/201288.2189.0988.1088.702,089,151
9/10/201287.1988.2787.1187.962,305,140
9/7/201287.5087.5887.0287.381,530,894
9/6/201285.8787.6485.8787.542,694,124
9/5/201285.6087.1785.3185.805,980,710
9/4/201287.1088.1186.8787.541,990,718
8/31/201287.7087.9787.1687.631,484,329
8/30/201287.5087.6586.8887.191,811,585
8/29/201287.3787.9287.1987.631,516,295
8/28/201287.9088.0886.8787.462,002,095
8/27/201289.1889.2687.8288.001,102,241
8/24/201288.5389.3888.1889.07948,388
8/23/201289.5489.7588.4688.861,049,460
8/22/201290.0190.3389.4389.541,415,291
8/21/201290.0291.1289.7890.311,944,211
8/20/201289.6490.1089.3289.981,817,529
8/17/201289.8790.6889.7090.001,679,410
8/16/201289.4890.1188.9289.741,935,817
8/15/201287.7389.7887.5989.552,490,878
8/14/201287.9288.3387.4087.581,551,376
8/13/201287.6988.3487.0487.771,334,137
8/10/201288.0588.3887.2387.802,222,818
8/9/201289.3089.4688.5088.661,481,453
8/8/201289.5089.5388.7089.311,345,710
8/7/201290.6890.6889.3989.821,411,610
8/6/201290.3390.8089.8690.12906,589
8/3/201289.0490.2189.0289.821,623,392
8/2/201287.7188.3587.0487.921,901,131
8/1/201290.6690.8088.4088.851,725,081
7/31/201290.9591.2190.2990.301,760,637
7/30/201290.5291.1790.3390.991,396,819
7/27/201289.5191.8188.9590.892,399,535
7/26/201288.7489.3488.2088.551,893,524
7/25/201287.9688.0586.8487.232,105,275
7/24/201288.1688.4786.2287.673,751,484
7/23/201288.6989.5688.4089.261,476,440
7/20/201292.0892.2989.9890.082,135,899
7/19/201292.7993.1792.5392.791,289,294
7/18/201291.0893.0090.9192.721,322,126
7/17/201292.0992.0990.2191.252,011,880
7/16/201292.0792.2991.4291.921,210,448
7/13/201289.6392.5789.6392.351,847,324
7/12/201290.0090.1088.9389.502,173,576
7/11/201290.3190.9889.9890.611,637,892
7/10/201290.9991.9889.9290.481,668,021
7/9/201291.0791.7690.6591.131,162,890
7/6/201291.2591.9990.5091.281,310,231
7/5/201291.9192.5791.4092.111,398,427
7/3/201291.4492.8091.1392.601,033,017
7/2/201291.5991.8789.5591.541,833,807
6/29/201290.2991.6189.6891.612,078,174
6/28/201287.4288.9087.3188.791,432,206
6/27/201287.6088.2187.1387.901,836,408
6/26/201288.8389.0287.1887.552,202,872
6/25/201289.5789.6387.8288.811,933,355
6/22/201291.2691.2689.8390.542,718,955
6/21/201291.7692.1690.5590.632,893,997
6/20/201290.6492.3190.3191.343,132,291
6/19/201287.0291.9586.7991.014,691,928
6/18/201287.4088.9987.1688.512,622,826
6/15/201287.3587.6786.5487.632,094,015
6/14/201286.5387.4485.9986.842,333,682
6/13/201287.0987.4185.5786.192,572,967
6/12/201286.4787.8385.9787.691,783,510
6/11/201288.1788.3586.1286.282,126,421
6/8/201286.4587.6386.0087.571,760,710
6/7/201288.0288.3686.0086.102,643,452
6/6/201285.0086.8384.9186.832,407,107
6/5/201285.1085.6983.8084.342,227,944
6/4/201285.1985.9984.5285.201,956,735
6/1/201287.2287.5585.0985.253,163,853
5/31/201288.8089.9687.6289.141,621,330
5/30/201289.4490.2488.6588.931,649,385
5/29/201289.6791.4389.5190.981,566,113
5/25/201290.2490.5088.6889.281,302,221
5/24/201288.8490.4088.7490.022,244,078
5/23/201286.1088.9085.8288.742,152,585
5/22/201286.9087.7986.3286.851,730,576
5/21/201285.0186.9084.9086.701,548,000
5/18/201287.2687.3584.8685.072,555,392
5/17/201287.9288.4686.6886.773,414,773
5/16/201288.3889.5087.7987.891,609,824
5/15/201287.7588.8487.3887.811,977,101
5/14/201286.8388.3386.8087.781,578,203
5/11/201286.1788.0686.1787.801,629,706
5/10/201287.5188.5986.4786.651,714,695
5/9/201287.7687.8086.6787.132,547,657
5/8/201288.7289.0387.8288.962,156,298
5/7/201288.2490.1288.1189.371,797,056
5/4/201289.0289.6688.2089.302,839,898
5/3/201289.1589.7588.7588.862,199,958
5/2/201288.7589.5788.4789.35943,182
5/1/201288.1489.8387.5789.041,385,377
4/30/201288.2988.7587.8388.241,243,760
4/27/201288.1088.4887.0088.241,590,375
4/26/201287.2987.7386.2087.552,991,182
Trading Center