$152.50 -0.54 (%) Fedex Corp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDX historical data

Date Open High Low Close Volume
4/12/201396.4796.9495.8696.331,387,355
4/11/201397.8798.0096.5696.662,035,993
4/10/201395.4998.2395.4497.953,139,619
4/9/201395.2995.8294.6795.342,270,579
4/8/201395.3596.0395.0595.252,032,828
4/5/201394.9195.8594.2095.502,878,278
4/4/201396.5397.2595.9695.982,248,905
4/3/201397.1597.6696.0896.282,932,676
4/2/201397.8098.2296.8297.121,838,871
4/1/201398.4199.5397.5697.782,050,780
3/28/201397.2898.4397.2098.202,219,716
3/27/201397.2997.6896.6297.652,335,440
3/26/201397.3398.3297.1697.722,534,346
3/25/201398.5198.6696.0897.022,910,711
3/22/201397.0298.9096.9998.485,380,019
3/21/201398.7898.9995.3096.509,161,208
3/20/2013102.00102.5098.8299.1311,581,927
3/19/2013107.40107.98106.00106.462,653,391
3/18/2013107.83108.41106.85107.291,785,270
3/15/2013108.62109.12108.05109.072,099,835
3/14/2013108.01108.84107.84108.841,450,022
3/13/2013106.53108.20106.48107.871,412,771
3/12/2013107.48107.68106.00106.431,268,653
3/11/2013107.69109.66106.27107.411,372,747
3/8/2013107.59107.95107.02107.801,195,825
3/7/2013107.81108.00106.59106.961,747,720
3/6/2013109.08109.48107.77108.041,716,818
3/5/2013106.83109.11106.75107.911,818,387
3/4/2013105.28105.88104.60105.80940,643
3/1/2013105.11106.06104.31105.381,449,080
2/28/2013105.57106.08104.83105.431,691,726
2/27/2013102.70106.12102.33105.742,263,909
2/26/2013103.68103.95102.72103.162,718,501
2/25/2013106.33107.00103.10103.111,593,065
2/22/2013105.13105.82104.88105.82899,404
2/21/2013105.35106.08104.25104.881,730,895
2/20/2013107.39107.39105.59105.691,472,580
2/19/2013106.61107.39106.41107.331,093,909
2/15/2013106.90107.45106.19106.421,595,629
2/14/2013105.85106.86105.44106.561,660,557
2/13/2013106.12106.64105.56106.161,740,007
2/12/2013106.09106.48105.58106.122,044,539
2/11/2013106.01106.37105.48106.011,746,041
2/8/2013106.80107.50106.23106.412,101,805
2/7/2013106.52107.00105.88106.984,063,770
2/6/2013104.64106.27104.57106.173,476,520
2/5/2013103.71105.19103.21105.072,772,823
2/4/2013102.44104.10102.44103.393,306,855
2/1/2013101.89102.94101.45102.762,667,443
1/31/2013100.97101.86100.68101.452,308,985
1/30/2013102.02102.14101.06101.372,372,903
1/29/2013102.64103.10102.19102.501,649,493
1/28/2013102.84103.14102.17103.011,934,769
1/25/2013101.77102.86101.21102.572,080,920
1/24/2013100.00102.6199.93101.732,702,243
1/23/2013100.29100.5599.2699.641,486,087
1/22/201399.54100.7099.41100.601,515,830
1/18/2013100.00100.1898.4199.822,321,529
1/17/201399.93100.5899.4299.932,312,764
1/16/201398.4999.6298.4999.542,061,904
1/15/201398.1298.7997.7498.671,655,845
1/14/201397.3698.7497.2198.422,254,016
1/11/201397.5597.7897.1197.401,272,390
1/10/201397.3497.7096.6697.702,009,638
1/9/201395.0496.9194.7896.772,345,017
1/8/201394.4295.5494.1695.112,177,504
1/7/201394.4194.7594.2594.721,148,502
1/4/201394.8095.0594.3794.911,500,692
1/3/201394.1295.1794.1294.601,723,775
1/2/201393.4695.1993.3794.252,020,008
12/31/201290.3391.8090.0591.721,451,605
12/28/201291.0091.4890.3590.39981,274
12/27/201291.9691.9790.1591.501,580,283
12/26/201292.3492.9791.7492.07904,611
12/24/201292.7192.8091.9492.14607,240
12/21/201292.0793.2991.8492.742,915,353
12/20/201293.0093.6391.5493.274,273,512
12/19/201293.1295.4493.0593.205,325,940
12/18/201290.8993.2190.4192.363,130,887
12/17/201290.4091.1590.3691.021,832,235
12/14/201289.7690.9389.3590.091,813,396
12/13/201289.5890.5089.2989.711,698,934
12/12/201289.0990.5389.0289.712,113,312
12/11/201290.6591.4989.6990.252,276,632
12/10/201289.3990.5989.2290.531,407,024
12/7/201289.5489.9188.8089.361,108,573
12/6/201289.3089.5088.6589.261,077,934
12/5/201288.5689.9488.0789.431,837,076
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!