$175.08 +0.22 (%) Fedex Corp - NYSE

Nov. 26, 2014 | 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
2/15/201295.9795.9793.7094.151,714,270
2/14/201296.5296.9894.8495.552,307,202
2/13/201295.8097.1995.6596.982,120,449
2/10/201293.8995.3593.6095.271,586,297
2/9/201294.4295.2694.2594.801,572,976
2/8/201294.9595.3394.0494.481,361,114
2/7/201294.5595.0993.6094.721,837,467
2/6/201294.5695.6094.5295.252,122,649
2/3/201293.7794.5493.6194.541,620,518
2/2/201293.0793.4492.0892.791,299,694
2/1/201292.7993.2491.9992.702,013,724
1/31/201292.3392.3390.4291.491,723,803
1/30/201292.1192.3491.5092.161,723,381
1/27/201292.2493.4891.7892.951,910,600
1/26/201292.7593.5092.2792.741,659,179
1/25/201290.6992.6390.0792.591,727,410
1/24/201290.4091.2089.6790.791,467,782
1/23/201291.7492.5290.5291.061,662,839
1/20/201292.5992.6091.2591.572,448,011
1/19/201291.6893.5291.4593.042,781,428
1/18/201290.0591.4689.8891.142,189,592
1/17/201290.1490.8689.0789.982,424,742
1/13/201290.0290.5088.8590.372,659,799
1/12/201290.0891.4089.8991.193,324,349
1/11/201288.0890.0387.7789.763,055,482
1/10/201287.1689.4087.1588.513,403,381
1/9/201285.8485.9885.2485.851,659,549
1/6/201284.5686.0684.5385.492,156,889
1/5/201284.4284.4982.7984.092,218,753
1/4/201284.7385.1784.2184.961,443,517
1/3/201285.4785.9184.4885.172,209,916
12/30/201184.4784.5183.3383.511,448,466
12/29/201183.4084.3983.0084.311,313,211
12/28/201184.5784.7082.7882.971,561,723
12/27/201184.8285.4184.5784.701,127,577
12/23/201184.7285.0583.8184.921,247,666
12/22/201184.5685.3684.0384.471,248,005
12/21/201183.6084.3182.3884.241,854,583
12/20/201182.9884.3982.7783.812,591,437
12/19/201184.7585.4280.9181.353,132,013
12/16/201184.1086.3783.9284.895,315,550
12/15/201180.1483.8179.9783.479,175,877
12/14/201178.6779.0776.9577.294,152,318
12/13/201182.0982.4178.2978.963,509,853
12/12/201181.9482.1880.9581.632,379,386
12/9/201182.6983.6482.0283.241,803,366
12/8/201183.5184.4382.1882.472,654,263
12/7/201182.4884.6682.0584.192,450,012
12/6/201183.4383.5382.1082.672,109,325
12/5/201183.8684.2282.3883.202,709,723
12/2/201183.1783.4681.9682.142,646,583
12/1/201182.5282.7581.6182.032,109,961
11/30/201181.3683.2081.1083.083,545,095
11/29/201179.4780.3878.4178.582,683,540
11/28/201178.7680.5278.3178.932,627,975
11/25/201176.5077.3876.0676.081,005,135
11/23/201177.3777.7476.3376.562,053,371
11/22/201179.0479.3777.9578.211,598,140
11/21/201179.5280.0078.2279.382,036,768
11/18/201181.1982.1680.8081.222,239,639
11/17/201181.3382.0179.6880.282,236,165
11/16/201181.8083.1281.4281.491,911,390
11/15/201181.5783.4581.1582.642,675,783
11/14/201181.6282.3780.7881.411,203,142
11/11/201181.3682.3981.1282.231,814,738
11/10/201180.3580.6079.4080.121,866,713
11/9/201181.4081.4978.8579.352,199,374
11/8/201182.3883.1381.2683.011,551,909
11/7/201182.0482.8680.6081.931,867,128
11/4/201181.7982.2180.3182.011,634,300
11/3/201181.5482.5380.3582.341,781,901
11/2/201180.9081.3479.5380.571,952,809
11/1/201178.9180.6378.6179.572,704,502
10/31/201183.4284.1681.8081.832,542,806
10/28/201184.4085.0083.3184.252,882,343
10/27/201183.5185.7582.9385.134,107,709
10/26/201181.9582.2079.9481.362,957,951
10/25/201180.5181.8679.2080.723,689,180
10/24/201179.9082.4079.9081.523,549,588
10/21/201177.4279.9277.1879.344,153,170
10/20/201175.3376.8274.9776.592,634,357
10/19/201175.6976.1574.9775.282,037,283
10/18/201173.8476.5673.4775.622,485,942
10/17/201175.4775.5573.6573.972,543,638
10/14/201174.7675.8274.6575.742,272,739
10/13/201174.4274.4273.2673.873,055,739
10/12/201173.9876.1373.8275.183,034,775
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center