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
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
5/26/2011 91.31 91.90 90.80 91.36 23462
5/25/2011 91.84 92.30 90.82 91.84 17279
5/24/2011 92.21 92.42 90.93 91.48 16042
5/23/2011 92.56 92.69 91.05 92.04 25395
5/20/2011 94.46 94.59 93.56 93.82 13778
5/19/2011 94.01 94.65 93.50 94.58 19197
5/18/2011 92.87 94.21 92.30 93.65 19231
5/17/2011 92.85 92.92 92.05 92.59 21440
5/16/2011 93.38 94.43 92.98 93.18 19396
5/13/2011 95.17 95.50 93.50 93.58 27804
5/12/2011 95.11 95.13 94.04 94.96 22000
5/11/2011 95.43 96.50 94.79 95.16 25802
5/10/2011 95.36 96.24 95.16 95.74 16588
5/9/2011 95.60 95.64 94.56 94.91 15420
5/6/2011 96.14 96.39 95.14 95.65 25209
5/5/2011 92.16 95.99 91.80 95.29 36364
5/4/2011 93.70 94.58 92.42 92.64 22928
5/3/2011 94.00 94.78 93.63 94.22 15283
5/2/2011 96.25 96.89 94.03 94.37 22808
4/29/2011 95.55 96.25 95.30 95.67 14000
4/28/2011 94.53 95.76 94.45 95.28 16145
4/27/2011 94.65 94.99 93.37 94.80 15135
4/26/2011 94.26 95.03 94.06 94.49 18883
4/25/2011 93.75 94.13 92.90 93.85 13470
4/21/2011 93.72 94.23 93.39 93.94 18163
4/20/2011 93.00 94.19 92.36 93.23 19012
4/19/2011 92.51 92.98 91.52 91.85 16785
4/18/2011 91.34 92.24 91.10 91.96 22932
4/15/2011 93.01 93.35 92.19 92.58 19760
4/14/2011 92.94 93.99 92.66 92.94 21488
4/13/2011 94.59 94.67 93.07 93.43 21089
4/12/2011 92.17 94.40 91.96 94.08 33680
4/11/2011 91.30 92.86 90.66 92.53 33456
4/8/2011 93.85 94.18 90.82 91.16 29193
4/7/2011 94.26 94.72 93.41 93.91 14750
4/6/2011 95.16 95.35 93.80 94.59 16202
4/5/2011 94.69 95.28 94.11 94.19 14369
4/4/2011 95.01 95.42 94.46 95.12 13097
4/1/2011 95.00 96.50 94.58 95.00 34248
3/31/2011 93.21 94.41 93.02 93.55 16135
3/30/2011 93.31 94.40 93.14 93.75 16396
3/29/2011 92.93 93.30 92.13 93.04 17539
3/28/2011 91.09 93.68 90.60 93.02 43645
3/25/2011 90.87 91.06 89.85 90.28 22994
3/24/2011 89.28 90.90 89.12 90.79 25274
3/23/2011 87.83 89.38 87.05 88.96 19506
3/22/2011 89.67 89.68 88.19 88.29 19505
3/21/2011 90.37 90.48 89.61 89.86 21406
3/18/2011 90.10 90.21 88.27 89.28 39563
3/17/2011 89.79 90.40 87.49 87.89 66075
3/16/2011 87.36 87.66 85.03 85.28 49068
3/15/2011 86.02 89.06 85.97 87.79 39258
3/14/2011 89.72 89.86 87.20 88.63 53380
3/11/2011 90.08 91.25 89.86 90.71 29429
3/10/2011 89.72 91.33 88.80 89.95 32736
3/9/2011 89.53 91.00 89.00 90.78 26308
3/8/2011 88.27 90.30 88.27 89.95 35909
3/7/2011 88.88 89.38 87.11 88.26 33602
3/4/2011 89.87 90.00 87.80 88.69 27478
3/3/2011 88.33 90.58 88.18 89.79 45559
3/2/2011 88.01 88.65 86.32 87.32 39894
3/1/2011 90.57 90.58 87.60 87.88 48437
2/28/2011 91.01 91.02 89.77 90.02 22996
2/25/2011 90.57 90.92 89.75 89.88 26005
2/24/2011 89.35 90.76 89.08 89.81 39406
2/23/2011 93.10 93.11 87.54 89.25 70155
2/22/2011 96.05 96.20 92.91 93.29 38472
2/18/2011 97.86 98.52 97.31 98.32 24348
2/17/2011 96.39 97.70 96.37 97.47 15138
2/16/2011 96.37 97.10 95.90 96.84 22495
2/15/2011 95.01 96.70 94.89 95.98 54035
2/14/2011 95.03 95.70 93.81 93.99 28080
2/11/2011 93.87 95.89 93.80 95.42 20388
2/10/2011 91.31 94.69 91.31 94.44 30246
2/9/2011 91.71 92.17 91.00 91.60 17623
2/8/2011 91.38 92.40 91.17 92.05 16525
2/7/2011 91.84 92.75 91.30 91.46 21442
2/4/2011 91.60 91.82 90.54 91.74 19868
2/3/2011 91.94 92.30 91.10 91.46 39331
2/2/2011 92.07 92.13 90.52 90.80 41727
2/1/2011 92.75 93.96 92.28 92.69 40497
1/31/2011 91.00 91.50 90.01 90.32 30849
1/28/2011 94.52 94.64 90.18 90.48 46542
1/27/2011 94.41 94.84 93.80 94.36 18623
Marketplace
Trading Center