Fedex Corp $149.53

down -1.33


28/7/2014 04:04 PM  |  NYSE : FDX  
Industries : Transportation / Air Delivery & Freight Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDX historical data

Date Open High Low Close Volume
10/11/201173.2573.7072.6073.432,056,513
10/10/201172.4673.6372.0173.621,957,850
10/7/201172.3172.4670.8871.063,389,618
10/6/201170.1172.5269.3372.203,260,806
10/5/201168.0470.9267.6870.414,889,981
10/4/201164.1867.9164.0767.864,388,163
10/3/201166.9067.9264.9765.154,643,574
9/30/201168.9869.5567.6267.682,733,032
9/29/201170.4670.8168.2469.703,227,256
9/28/201170.9471.0769.1069.203,511,193
9/27/201171.5171.6270.1270.534,112,659
9/26/201168.1069.8267.7169.754,467,477
9/23/201166.8668.4366.6167.304,468,169
9/22/201170.0470.0964.5566.5811,371,086
9/21/201175.0075.3272.5072.504,096,596
9/20/201175.9576.8475.0075.223,035,950
9/19/201174.9976.1674.6875.762,869,909
9/16/201177.5777.9275.2776.403,690,673
9/15/201177.0077.3375.6477.082,218,286
9/14/201175.6377.1273.7576.013,147,101
9/13/201173.6475.4673.1174.973,227,195
9/12/201172.3973.7871.5473.633,259,449
9/9/201174.0475.0872.9073.402,555,392
9/8/201175.7176.2074.6574.992,543,753
9/7/201174.8876.6474.3476.273,250,402
9/6/201172.4373.8271.3373.604,054,106
9/2/201175.9576.4974.4674.902,739,379
9/1/201178.7280.1277.9078.042,815,216
8/31/201179.5280.7278.1778.723,246,468
8/30/201178.3179.3377.6978.832,065,497
8/29/201176.6778.7976.6778.752,673,207
8/26/201174.1775.8572.5775.724,011,738
8/25/201177.2977.4474.1574.762,617,384
8/24/201174.7077.0074.2376.603,685,952
8/23/201173.5774.7972.6774.793,859,111
8/22/201174.9275.0072.1673.003,420,875
8/19/201174.1175.7772.8973.163,478,148
8/18/201177.0677.3473.4974.464,517,167
8/17/201180.5281.2778.4779.132,951,355
8/16/201180.9081.7079.2880.103,826,088
8/15/201181.2081.9880.1581.852,699,077
8/12/201180.2981.2979.0080.483,280,283
8/11/201175.8181.3075.6779.884,746,435
8/10/201178.5378.6775.1375.324,641,456
8/9/201179.1979.8975.5079.754,804,146
8/8/201180.3481.9177.5077.545,680,097
8/5/201183.2283.7280.1882.365,026,650
8/4/201184.7885.0481.9882.104,364,087
8/3/201184.6086.0083.4685.744,380,701
8/2/201185.3786.0383.9684.444,103,400
8/1/201188.0588.0585.0286.004,120,159
7/29/201186.9188.1786.3386.883,025,613
7/28/201189.4490.1887.7487.863,454,650
7/27/201190.2490.3488.5589.144,036,846
7/26/201190.4391.4588.7091.004,588,971
7/25/201191.7092.3591.4891.881,867,655
7/22/201193.2693.6292.2092.791,635,806
7/21/201192.6994.0792.3393.081,983,203
7/20/201192.0192.8191.3092.192,182,026
7/19/201191.2292.2490.5891.772,550,095
7/18/201191.8091.8990.0590.463,612,022
7/15/201192.9793.2891.2692.203,206,740
7/14/201194.4694.9892.7893.062,828,909
7/13/201194.7495.5993.9994.252,133,097
7/12/201194.7095.0993.8194.082,963,001
7/11/201196.7596.7594.4795.082,534,884
7/8/201197.2497.7096.9697.562,229,062
7/7/201197.6998.6696.9298.502,958,803
7/6/201195.5897.0795.5696.782,365,854
7/5/201196.1796.2595.2095.501,870,629
7/1/201193.8496.7993.8096.522,464,572
6/30/201193.8494.9593.8094.852,079,241
6/29/201194.5094.9193.1093.632,283,621
6/28/201193.1394.1992.7794.021,762,010
6/27/201191.9793.0091.6192.851,931,088
6/24/201192.9193.4591.5791.874,282,893
6/23/201191.1293.4590.6092.964,849,946
6/22/201191.5092.4190.6691.446,025,898
6/21/201188.4389.4881.2289.133,297,046
6/20/201186.8387.8686.6187.501,809,136
6/17/201187.2687.6986.6786.992,133,209
6/16/201186.7187.5286.0086.482,095,275
6/15/201186.4387.2986.1086.492,357,111
6/14/201186.5988.0086.2287.432,732,108
6/13/201185.3786.1584.9585.922,444,303
6/10/201186.2386.3984.7985.382,709,369
6/9/201186.0886.7985.8086.212,938,176
6/8/201186.5486.9085.4685.593,320,627
6/7/201187.9588.2386.6886.763,218,956
6/6/201189.9990.5687.6587.753,268,175
6/3/201190.3291.0089.9090.152,139,286
6/2/201191.7992.5091.0091.521,958,059
6/1/201193.9594.3991.4191.433,444,224
5/31/201192.6393.7392.5893.642,378,638
5/27/201191.8592.3591.6091.901,222,031
5/26/201191.3191.9090.8091.362,350,354
5/25/201190.9692.3090.8291.841,728,031
5/24/201192.2192.4290.9391.481,604,109
5/23/201192.5692.6991.0592.042,539,778
5/20/201194.4694.5993.5693.821,377,876
Trading Center