Fedex Corp $149.46

down -1.09


22/8/2014 04:02 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
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
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
Trading Center