FEDEX $100.05

up +1.11


17/5/2013 04:17 PM  |  NYSE : FDX  |  Industries : Transportation and Warehousing / Couriers and Express Delivery Services
Type:

FDX historical data

Date Open High Low Close Volume
8/4/2010 84.02 86.09 83.75 85.96 32895
8/3/2010 84.46 84.46 82.75 83.63 23502
8/2/2010 83.90 84.67 83.06 84.60 24713
7/30/2010 81.23 82.99 80.67 82.55 24536
7/29/2010 83.47 83.68 81.15 82.07 23354
7/28/2010 81.75 83.05 81.41 82.84 29310
7/27/2010 84.00 84.24 81.81 82.37 32826
7/26/2010 82.26 83.64 82.00 83.39 72262
7/23/2010 78.49 79.00 77.57 78.96 28004
7/22/2010 75.71 78.74 75.71 78.53 44904
7/21/2010 76.53 76.57 73.35 74.03 30103
7/20/2010 74.10 76.04 73.26 75.91 23038
7/19/2010 74.91 75.22 73.70 74.99 22480
7/16/2010 76.80 76.99 74.37 74.61 30242
7/15/2010 78.75 78.80 76.24 77.22 38843
7/14/2010 77.01 79.12 76.91 78.73 52601
7/13/2010 75.16 77.68 75.11 77.29 52786
7/12/2010 75.21 75.40 73.58 74.16 29026
7/9/2010 73.87 74.36 72.52 74.22 35005
7/8/2010 73.49 74.44 72.63 73.68 32193
7/7/2010 71.00 72.91 70.57 72.89 48398
7/6/2010 72.23 72.71 70.06 70.70 57451
7/2/2010 72.39 72.60 71.02 71.41 47190
7/1/2010 70.71 72.19 69.78 72.00 65624
6/30/2010 71.47 71.90 69.98 70.11 45704
6/29/2010 74.01 74.27 70.94 71.51 53494
6/28/2010 75.80 76.55 74.93 75.13 31762
6/25/2010 76.12 76.24 74.42 75.96 80143
6/24/2010 76.22 77.33 75.69 75.96 41127
6/23/2010 76.43 77.22 75.44 76.59 40159
6/22/2010 78.52 78.96 75.88 76.20 46659
6/21/2010 79.69 80.09 78.02 78.58 33461
6/18/2010 78.47 78.82 77.91 78.70 37333
6/17/2010 78.50 78.52 77.13 78.11 79102
6/16/2010 81.40 82.05 77.92 78.07 150580
6/15/2010 82.10 83.15 81.63 83.01 35615
6/14/2010 81.18 82.50 80.75 81.47 35071
6/11/2010 79.53 80.74 78.82 80.63 24061
6/10/2010 79.14 80.34 78.65 80.26 27253
6/9/2010 79.38 80.25 77.12 77.55 34360
6/8/2010 77.07 79.01 76.03 78.68 34053
6/7/2010 79.93 79.93 76.45 76.52 40427
6/4/2010 82.21 82.62 78.84 79.37 38753
6/3/2010 83.84 84.85 82.66 83.98 21951
6/2/2010 81.93 83.41 81.49 83.32 22420
6/1/2010 82.49 83.41 81.20 81.29 29044
5/28/2010 84.04 84.63 82.67 83.49 23139
5/27/2010 83.16 84.29 82.13 84.16 26096
5/26/2010 81.44 82.71 81.01 81.64 31794
5/25/2010 79.11 80.89 78.29 80.71 43499
5/24/2010 82.66 83.47 81.41 81.47 23643
5/21/2010 80.14 83.35 79.41 83.06 42500
5/20/2010 82.55 83.17 81.02 81.10 37475
5/19/2010 83.27 84.71 82.12 84.09 29606
5/18/2010 85.96 86.82 83.77 84.06 32150
5/17/2010 86.13 86.96 84.00 85.89 23560
5/14/2010 87.30 87.42 85.01 85.91 26821
5/13/2010 89.35 89.62 87.67 87.98 18911
5/12/2010 88.62 89.92 88.00 89.76 17794
5/11/2010 86.93 89.62 86.32 88.11 28949
5/10/2010 87.03 88.46 86.10 87.72 35170
5/7/2010 86.16 86.16 81.80 83.14 48640
5/6/2010 87.95 89.28 81.50 85.99 40724
5/5/2010 88.45 89.64 87.85 88.56 22246
5/4/2010 91.03 91.24 88.34 89.37 35723
5/3/2010 90.68 92.74 90.32 92.47 29850
4/30/2010 92.42 93.80 89.90 90.01 26536
4/29/2010 91.47 92.80 91.28 92.58 23256
4/28/2010 90.37 91.42 89.66 90.84 24394
4/27/2010 91.73 92.71 89.43 89.72 29964
4/26/2010 93.03 93.99 92.27 92.50 20759
4/23/2010 91.93 92.83 91.30 92.81 28797
4/22/2010 91.01 91.94 89.90 91.71 31771
4/21/2010 91.98 92.50 91.12 91.50 26285
4/20/2010 93.34 93.56 91.55 92.04 35466
4/19/2010 93.32 94.27 91.93 92.55 28661
4/16/2010 95.24 95.39 93.41 93.87 38122
4/15/2010 95.30 97.75 95.30 95.62 43428
4/14/2010 91.12 94.23 90.77 94.01 47534
4/13/2010 90.69 90.95 89.92 90.72 13586
4/12/2010 91.07 91.70 90.57 90.82 15423
4/9/2010 90.48 91.64 90.28 91.26 18760
4/8/2010 90.45 90.94 89.82 90.72 23440
4/7/2010 92.03 92.35 90.20 90.67 25224
4/6/2010 92.09 92.84 91.76 92.37 17943
4/5/2010 92.12 92.63 91.66 92.46 20919
4/1/2010 94.01 94.53 91.69 92.17 25278
3/31/2010 92.17 93.66 91.60 93.40 41685
3/30/2010 92.52 93.23 91.68 92.82 39799
3/29/2010 91.75 92.43 90.84 92.23 34234
3/26/2010 91.19 91.88 90.34 91.35 37771
3/25/2010 91.18 91.94 90.01 90.94 57200
3/24/2010 91.42 91.50 90.10 90.24 44580
3/23/2010 89.66 92.01 89.64 91.63 41160
3/22/2010 90.50 91.00 89.52 89.68 39042
3/19/2010 92.02 92.17 90.36 91.05 56130
3/18/2010 87.85 92.96 87.00 92.67 132332
3/17/2010 89.05 90.51 89.05 89.80 48858
3/16/2010 88.04 88.94 87.68 88.63 27984
3/15/2010 86.20 87.83 86.15 87.83 25091
Marketplace
Trading Center