$192.80 +0.61 (%) Fedex Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDX historical data

Date Open High Low Close Volume
2/25/2014134.85134.87132.32132.842,591,986
2/24/2014135.09136.98134.50134.872,243,584
2/21/2014133.18135.21133.11134.901,994,230
2/20/2014131.69133.51131.06132.991,786,990
2/19/2014132.34133.51131.01131.352,780,910
2/18/2014134.32134.77132.33132.792,360,623
2/14/2014132.98134.55132.87133.921,439,565
2/13/2014131.92133.34131.00133.071,783,345
2/12/2014133.16133.81131.75133.001,896,262
2/11/2014130.41133.78130.13133.153,257,826
2/10/2014131.37132.06129.34129.883,602,483
2/7/2014131.92133.07130.87131.762,404,030
2/6/2014130.14131.86130.06130.841,908,377
2/5/2014129.85130.92129.19129.972,009,408
2/4/2014129.48130.93128.17130.422,387,031
2/3/2014132.93135.06129.03129.443,184,469
1/31/2014131.85134.96131.79133.321,588,549
1/30/2014133.09134.83133.06133.771,936,095
1/29/2014132.83134.00131.55131.852,647,815
1/28/2014131.99134.64131.99134.343,170,162
1/27/2014134.69135.78131.08131.954,738,834
1/24/2014139.16139.39134.57134.583,094,743
1/23/2014141.61141.99139.35140.241,836,493
1/22/2014142.75142.84141.63142.301,337,056
1/21/2014141.71142.62140.80142.152,509,051
1/17/2014140.61141.87140.09140.512,293,046
1/16/2014141.92142.50140.95141.811,928,072
1/15/2014142.78143.14141.94142.552,692,162
1/14/2014140.95142.83139.73142.702,344,475
1/13/2014141.35142.75140.24140.491,565,152
1/10/2014141.20142.74140.41142.631,714,724
1/9/2014140.51141.77139.95141.511,476,260
1/8/2014141.04141.38139.99140.371,633,507
1/7/2014139.34140.98138.99140.641,702,109
1/6/2014142.70143.00138.26138.722,995,143
1/3/2014140.33141.15139.91140.052,779,587
1/2/2014142.90144.39139.57139.773,360,745
12/31/2013143.01144.13143.00143.771,103,045
12/30/2013143.48143.88142.86143.05889,266
12/27/2013143.28143.86142.74143.43923,547
12/26/2013142.65143.52142.33143.301,246,959
12/24/2013142.24142.38141.14142.00750,606
12/23/2013143.31143.44141.62142.191,461,570
12/20/2013139.50143.73139.23142.713,350,161
12/19/2013139.61140.02137.76139.692,688,626
12/18/2013138.10140.24137.36139.724,825,577
12/17/2013139.80140.17138.50139.092,696,985
12/16/2013139.59140.97138.88139.853,549,859
12/13/2013138.01138.88137.01137.902,583,749
12/12/2013136.56137.53136.27136.341,795,705
12/11/2013138.54139.00136.35136.511,451,931
12/10/2013139.45140.18138.22138.491,538,715
12/9/2013139.82140.00139.11139.811,349,459
12/6/2013139.99140.17139.07139.391,217,157
12/5/2013137.90139.67137.67138.221,161,216
12/4/2013137.66140.00136.81138.711,187,897
12/3/2013139.46140.00137.68138.041,927,332
12/2/2013139.15140.96138.73140.211,953,491
11/29/2013140.45140.55138.51138.70733,085
11/27/2013138.70140.28138.52139.861,358,731
11/26/2013137.30138.62137.01137.811,494,982
11/25/2013137.81137.98136.71137.221,234,503
11/22/2013138.10138.45135.94137.071,680,372
11/21/2013135.32138.86135.25138.382,920,799
11/20/2013134.35135.74134.19134.581,716,038
11/19/2013137.17137.32133.93134.002,960,557
11/18/2013138.59139.77136.79137.142,965,703
11/15/2013138.46139.94137.89138.653,644,926
11/14/2013135.41136.50135.04136.443,124,893
11/13/2013134.12135.89133.33135.293,448,165
11/12/2013131.80136.10130.81134.634,789,234
11/11/2013131.98133.17131.60132.521,805,143
11/8/2013130.29132.73130.28132.572,676,771
11/7/2013133.05133.35130.25130.552,846,892
11/6/2013136.81136.98131.92132.775,446,007
11/5/2013134.37136.89133.79136.232,670,954
11/4/2013134.65136.06134.09135.122,474,472
11/1/2013131.77134.74131.58134.653,728,567
10/31/2013132.02132.56129.81131.003,417,482
10/30/2013133.05133.84132.12132.812,302,341
10/29/2013133.29133.39132.00133.141,826,684
10/28/2013131.42133.64131.23132.533,104,545
10/25/2013131.96132.55131.17132.062,464,548
10/24/2013130.48131.99130.07131.572,299,729
10/23/2013128.67130.10128.26129.822,650,417
10/22/2013128.87132.30128.86129.694,792,627
10/21/2013126.22127.87125.92127.412,227,813
10/18/2013125.27126.63124.71126.442,023,956
10/17/2013121.98125.27121.57125.194,345,187
10/16/2013119.87124.35119.70123.264,127,599
10/15/2013116.91122.50116.85120.086,195,473
10/14/2013115.29115.48114.33115.37900,053
10/11/2013114.46115.89114.01115.871,041,411
10/10/2013113.90115.11113.22115.061,246,884
10/9/2013112.33113.14111.25112.581,519,391
10/8/2013113.58114.00111.96112.081,164,306
10/7/2013113.75114.36112.61113.691,264,669
10/4/2013113.44114.98113.03114.731,143,050
10/3/2013114.87115.17111.80113.552,162,843
10/2/2013114.51115.36113.92115.281,198,504
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center