FEDEX $97.82

down -1.28


24/5/2013 05:24 PM  |  NYSE : FDX  |  Industries : Transportation and Warehousing / Couriers and Express Delivery Services
Type:

FDX historical data

Date Open High Low Close Volume
1/3/2011 93.54 94.29 93.12 93.19 20377
12/31/2010 92.53 93.41 92.41 93.01 10151
12/30/2010 92.82 93.24 92.70 92.96 7649
12/29/2010 93.07 93.25 92.64 92.80 7901
12/28/2010 93.24 93.36 92.59 93.02 8394
12/27/2010 92.49 93.20 92.49 93.03 6781
12/23/2010 93.03 93.52 92.57 93.01 8802
12/22/2010 93.83 93.90 92.82 93.37 12467
12/21/2010 93.80 94.49 93.47 93.69 15473
12/20/2010 93.81 93.89 92.81 93.56 16045
12/17/2010 94.23 94.31 92.24 93.07 29901
12/16/2010 91.86 94.79 91.28 94.22 68650
12/15/2010 93.33 93.50 92.39 92.39 21932
12/14/2010 94.42 94.77 92.93 93.33 23538
12/13/2010 94.90 95.19 94.26 94.31 21869
12/10/2010 94.10 94.10 92.63 93.98 17528
12/9/2010 93.67 94.28 93.30 94.09 26504
12/8/2010 92.43 93.28 92.10 92.81 14017
12/7/2010 94.18 94.60 92.64 92.66 30255
12/6/2010 94.53 94.67 93.04 93.29 23237
12/3/2010 94.51 95.48 94.36 95.00 18339
12/2/2010 94.35 96.23 94.10 95.21 23993
12/1/2010 93.24 95.00 93.10 93.99 32203
11/30/2010 91.21 93.03 91.00 91.12 48108
11/29/2010 89.00 91.98 88.47 91.59 51276
11/26/2010 87.57 87.99 87.44 87.50 6426
11/24/2010 86.86 88.60 86.59 88.47 19369
11/23/2010 86.32 86.90 85.81 86.14 16143
11/22/2010 86.50 87.50 85.88 87.34 23099
11/19/2010 87.35 87.97 86.55 86.79 19296
11/18/2010 86.76 87.59 86.14 87.09 21536
11/17/2010 86.12 86.73 85.35 85.63 17450
11/16/2010 85.88 86.23 84.49 85.87 23829
11/15/2010 87.68 88.25 86.23 86.39 21440
11/12/2010 87.39 87.75 86.77 87.32 15339
11/11/2010 87.48 88.45 87.35 87.98 18314
11/10/2010 88.33 88.75 87.25 88.48 14686
11/9/2010 90.42 90.65 87.79 88.12 23306
11/8/2010 89.18 90.46 89.05 90.31 19959
11/5/2010 88.73 90.55 88.73 90.00 25271
11/4/2010 88.38 89.14 87.93 88.80 35014
11/3/2010 87.00 88.38 85.84 87.44 29324
11/2/2010 87.10 87.69 86.23 87.03 20407
11/1/2010 87.69 88.77 86.04 86.42 26103
10/29/2010 88.72 89.13 87.67 87.72 20627
10/28/2010 88.70 89.18 87.57 88.83 23359
10/27/2010 88.63 88.75 86.70 88.13 23528
10/26/2010 88.97 90.30 88.25 89.64 17633
10/25/2010 89.39 90.20 88.92 89.56 27163
10/22/2010 88.66 88.86 87.90 88.86 9546
10/21/2010 88.92 89.87 87.80 88.57 18262
10/20/2010 87.57 89.25 87.50 88.92 25061
10/19/2010 88.19 88.71 86.43 87.14 28444
10/18/2010 89.45 89.90 88.89 89.47 19531
10/15/2010 90.05 90.50 88.65 89.62 21728
10/14/2010 89.73 89.75 88.84 89.39 15773
10/13/2010 88.56 90.63 88.26 89.75 28297
10/12/2010 87.96 88.38 86.55 87.98 22552
10/11/2010 88.96 88.96 88.10 88.40 16845
10/8/2010 86.93 88.93 86.34 88.69 36808
10/7/2010 87.65 87.68 85.93 86.74 19305
10/6/2010 87.59 88.00 86.73 87.38 21084
10/5/2010 86.23 88.45 86.12 87.83 38202
10/4/2010 85.53 86.64 84.74 85.43 33712
10/1/2010 86.41 87.42 85.23 85.64 32608
9/30/2010 87.00 88.46 85.43 85.50 51140
9/29/2010 84.51 86.57 84.01 86.37 50373
9/28/2010 84.06 84.86 82.76 84.71 28805
9/27/2010 84.61 84.87 83.95 84.07 22536
9/24/2010 83.88 84.80 83.67 84.23 23835
9/23/2010 83.56 84.42 82.37 82.66 24642
9/22/2010 83.61 85.08 83.31 84.30 36186
9/21/2010 83.22 83.75 82.41 83.63 39590
9/20/2010 82.57 83.67 82.09 82.91 24917
9/17/2010 82.85 82.85 81.81 82.28 38936
9/16/2010 83.41 84.00 81.80 82.72 82323
9/15/2010 84.86 86.31 84.60 85.94 20221
9/14/2010 84.84 85.59 84.06 85.09 21845
9/13/2010 85.25 86.35 84.28 84.62 20950
9/10/2010 84.70 85.00 83.96 84.16 11666
9/9/2010 85.12 85.86 84.13 84.28 19614
9/8/2010 82.03 84.61 82.03 83.81 23110
9/7/2010 82.24 82.76 81.33 81.98 16667
9/3/2010 82.79 84.12 82.48 82.75 25850
9/2/2010 81.51 82.15 81.01 81.72 24554
9/1/2010 79.31 81.69 79.04 81.37 34794
8/31/2010 78.51 79.40 77.34 78.05 27335
8/30/2010 79.67 80.87 78.75 78.78 15117
8/27/2010 79.51 80.57 77.89 80.46 19409
8/26/2010 78.47 80.11 78.47 78.76 23168
8/25/2010 78.11 79.14 77.25 78.75 27073
8/24/2010 80.26 80.69 78.13 79.09 30302
8/23/2010 82.27 83.27 81.33 81.44 26220
8/20/2010 81.06 81.66 79.98 81.23 25725
8/19/2010 83.50 83.92 80.94 81.58 27000
8/18/2010 83.54 84.55 82.74 84.04 25189
8/17/2010 81.95 84.47 81.74 83.76 27644
8/16/2010 80.18 81.50 79.88 80.98 19429
8/13/2010 81.78 82.20 80.78 80.80 19676
8/12/2010 81.75 82.19 80.89 81.94 30225
Marketplace
Trading Center