$178.18 +3.10 (%) Fedex Corp - NYSE

Nov. 28, 2014 | 01:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDX historical data

Date Open High Low Close Volume
12/4/201288.1589.0788.0288.391,488,460
12/3/201289.9889.9887.9988.131,845,960
11/30/201290.8590.9489.0489.532,029,808
11/29/201289.9791.1689.8190.802,623,043
11/28/201288.3289.5287.9489.492,050,213
11/27/201288.7989.6688.4288.702,421,717
11/26/201287.1288.4887.1288.461,728,214
11/23/201287.8087.9586.8587.73850,409
11/21/201287.9088.0687.2287.651,550,249
11/20/201287.2587.8486.8187.351,803,471
11/19/201287.0587.3985.8087.001,984,287
11/16/201286.2386.7485.1586.132,142,642
11/15/201287.1287.7785.9386.542,410,437
11/14/201290.4990.6686.9487.122,591,433
11/13/201289.6791.5089.2590.461,681,940
11/12/201289.7390.5889.5890.081,347,673
11/9/201289.9590.4189.3289.731,938,657
11/8/201291.4191.7490.0090.031,461,889
11/7/201292.7192.7391.0091.511,575,679
11/6/201292.8993.7992.5593.391,348,963
11/5/201292.4792.9492.1492.841,066,824
11/2/201293.3793.9892.3792.641,385,048
11/1/201291.5493.2091.5493.011,737,954
10/31/201290.9492.1190.6291.991,844,353
10/26/201290.7991.5690.1490.691,638,932
10/25/201291.1891.7290.0791.121,532,170
10/24/201292.1192.1190.6590.831,447,530
10/23/201291.5592.1091.0291.792,192,381
10/22/201292.1292.2590.8691.481,678,340
10/19/201293.2493.4591.4892.112,474,319
10/18/201292.4994.2692.4993.492,346,184
10/17/201291.9993.0991.8392.952,378,422
10/16/201291.0091.9690.2891.922,601,978
10/15/201290.5191.2090.2190.652,526,729
10/12/201290.2891.0990.0190.402,630,043
10/11/201291.7092.5090.0090.004,171,464
10/10/201288.3190.9388.1989.998,995,097
10/9/201286.5386.7885.5585.582,013,065
10/8/201286.3486.8285.9086.371,610,915
10/5/201286.8587.4886.3986.472,734,340
10/4/201285.9286.6285.6186.532,060,194
10/3/201284.8085.8884.4085.621,726,297
10/2/201285.1885.8184.2184.501,683,387
10/1/201284.9385.9484.5385.022,037,116
9/28/201285.3885.4784.1784.622,408,722
9/27/201284.9685.8084.5685.772,500,089
9/26/201284.2784.9583.9884.392,369,244
9/25/201285.5985.8584.5384.542,829,828
9/24/201284.0085.5083.9285.162,832,465
9/21/201285.8985.8984.1584.395,204,313
9/20/201286.3086.5884.9085.174,072,303
9/19/201286.5187.0885.9086.904,024,640
9/18/201286.9588.3386.3686.556,413,419
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center