FEDEX $97.82

down -1.28


24/5/2013 04:24 PM  |  NYSE : FDX  |  Industries : Transportation and Warehousing / Couriers and Express Delivery Services
Type:

FDX historical data

Date Open High Low Close Volume
10/19/2011 75.69 76.15 74.97 75.28 20373
10/18/2011 73.84 76.56 73.47 75.62 24860
10/17/2011 75.47 75.55 73.65 73.97 25436
10/14/2011 74.76 75.82 74.65 75.74 22728
10/13/2011 74.42 74.42 73.26 73.87 30558
10/12/2011 73.98 76.13 73.82 75.18 30348
10/11/2011 73.25 73.70 72.60 73.43 20557
10/10/2011 72.46 73.63 72.01 73.62 19578
10/7/2011 72.31 72.46 70.88 71.06 33896
10/6/2011 70.11 72.52 69.33 72.20 32609
10/5/2011 68.04 70.92 67.68 70.41 48898
10/4/2011 64.18 67.91 64.07 67.86 43880
10/3/2011 66.90 67.92 64.97 65.15 46436
9/30/2011 68.98 69.55 67.62 67.68 27309
9/29/2011 70.46 70.81 68.24 69.70 32265
9/28/2011 70.94 71.07 69.10 69.20 35112
9/27/2011 71.51 71.62 70.12 70.53 41127
9/26/2011 68.10 69.82 67.71 69.75 44671
9/23/2011 66.86 68.43 66.61 67.30 44682
9/22/2011 70.04 70.09 64.55 66.58 113680
9/21/2011 75.00 75.32 72.50 72.50 40949
9/20/2011 75.95 76.84 75.00 75.22 30360
9/19/2011 74.99 76.16 74.68 75.76 28696
9/16/2011 77.57 77.92 75.27 76.40 36898
9/15/2011 77.00 77.33 75.64 77.08 22183
9/14/2011 75.63 77.12 73.75 76.01 31467
9/13/2011 73.64 75.46 73.11 74.97 32269
9/12/2011 72.39 73.78 71.54 73.63 32595
9/9/2011 74.04 75.08 72.90 73.40 25554
9/8/2011 75.71 76.20 74.65 74.99 25438
9/7/2011 74.88 76.64 74.34 76.27 32504
9/6/2011 72.43 73.82 71.33 73.60 40537
9/2/2011 75.95 76.49 74.46 74.90 27394
9/1/2011 78.72 80.11 77.90 78.04 28140
8/31/2011 79.52 80.71 78.17 78.72 32465
8/30/2011 78.31 79.33 77.68 78.83 20655
8/29/2011 76.67 78.79 76.67 78.75 26733
8/26/2011 74.17 75.85 72.57 75.72 40118
8/25/2011 77.29 77.44 74.15 74.76 26174
8/24/2011 74.70 77.00 74.23 76.60 36859
8/23/2011 73.57 74.79 72.67 74.79 38579
8/22/2011 74.92 75.00 72.16 73.00 34209
8/19/2011 74.11 75.77 72.89 73.16 34779
8/18/2011 77.06 77.34 73.49 74.46 45021
8/17/2011 80.52 81.27 78.47 79.13 29514
8/16/2011 80.90 81.70 79.28 80.10 38261
8/15/2011 81.20 81.98 80.15 81.85 26989
8/12/2011 80.29 81.29 79.00 80.48 32802
8/11/2011 75.78 81.30 75.67 79.88 47463
8/10/2011 78.53 78.67 75.13 75.32 46405
8/9/2011 79.19 79.89 75.50 79.75 48042
8/8/2011 80.34 81.91 77.50 77.54 56798
8/5/2011 83.22 83.72 80.18 82.36 50267
8/4/2011 84.78 85.04 81.98 82.10 43641
8/3/2011 84.60 86.00 83.46 85.74 43807
8/2/2011 85.37 86.03 83.96 84.44 41016
8/1/2011 88.05 88.05 85.02 86.00 41196
7/29/2011 86.91 88.17 86.33 86.88 30242
7/28/2011 89.44 90.18 87.74 87.86 34547
7/27/2011 90.24 90.34 88.55 89.14 40367
7/26/2011 90.43 91.45 88.70 91.00 45889
7/25/2011 91.70 92.35 91.48 91.88 18675
7/22/2011 93.26 93.62 92.20 92.79 16352
7/21/2011 92.69 94.07 92.33 93.08 19841
7/20/2011 92.01 92.81 91.30 92.19 21821
7/19/2011 91.22 92.24 90.58 91.77 25501
7/18/2011 91.80 91.89 90.05 90.46 36120
7/15/2011 92.97 93.28 91.26 92.20 32061
7/14/2011 94.46 94.98 92.78 93.06 28290
7/13/2011 94.74 95.59 93.99 94.25 21331
7/12/2011 94.70 95.09 93.81 94.08 29589
7/11/2011 96.75 96.75 94.47 95.08 25347
7/8/2011 97.24 97.70 96.96 97.56 22291
7/7/2011 97.69 98.66 96.92 98.50 29586
7/6/2011 95.58 97.07 95.56 96.78 23659
7/5/2011 96.17 96.25 95.20 95.50 18707
7/1/2011 94.68 96.83 94.56 96.52 24646
6/30/2011 93.84 94.95 93.80 94.85 20793
6/29/2011 94.50 94.91 93.10 93.63 22837
6/28/2011 93.13 94.19 92.77 94.02 17621
6/27/2011 91.97 93.00 91.61 92.85 19309
6/24/2011 92.91 93.45 91.57 91.87 42829
6/23/2011 91.12 93.45 90.60 92.96 48500
6/22/2011 91.50 92.41 90.66 91.44 60235
6/21/2011 88.43 89.48 81.22 89.13 32921
6/20/2011 86.83 87.86 86.61 87.50 18092
6/17/2011 87.26 87.69 86.67 86.99 21314
6/16/2011 86.71 87.52 86.00 86.48 20953
6/15/2011 86.43 87.29 86.10 86.49 23572
6/14/2011 86.59 88.00 86.22 87.43 27321
6/10/2011 86.23 86.39 84.79 85.38 27079
6/9/2011 86.08 86.79 85.80 86.21 29382
6/8/2011 86.54 86.90 85.46 85.59 33207
6/7/2011 87.95 88.23 86.68 86.76 32118
6/6/2011 89.99 90.56 87.65 87.75 32682
6/3/2011 90.32 91.00 89.90 90.15 21393
6/2/2011 91.79 92.50 91.00 91.52 19581
6/1/2011 93.95 94.39 91.41 91.43 34443
5/31/2011 92.63 93.73 92.58 93.64 23787
5/27/2011 91.85 92.35 91.60 91.90 12221
Marketplace
Trading Center