FedEx Corporation Historical Stock Prices

FDX 
$148.4
*  
1.13
0.76%
Get FDX Alerts
*Delayed - data as of Jul. 29, 2014 11:04 ET  -  Find a broker to begin trading FDX now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    FDX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
11:04  148.50  149.86  148.38  148.40 373,723
07/28/2014 150.9 151.462 148.3 149.53 1,651,886
07/25/2014 152 152.41 150.8 150.86 1,269,578
07/24/2014 153.03 153.2487 152.33 152.5 1,009,923
07/23/2014 153.46 153.89 152.6 152.68 966,599
07/22/2014 152.89 153.929 152.82 153.29 1,314,306
07/21/2014 152.53 153.31 152.08 152.35 1,030,496
07/18/2014 151.34 153.15 151.23 152.87 1,032,424
07/17/2014 153.35 155.31 151.73 151.9 1,811,820
07/16/2014 152.4 154.5 152.25 154.38 1,424,739
07/15/2014 149.58 152.67 149.58 151.9 1,193,457
07/14/2014 151.65 151.91 150.98 151.07 1,149,134
07/11/2014 150.15 151.32 149.92 150.64 839,054
07/10/2014 149.87 150.88 149.42 150.26 984,307
07/09/2014 151.61 152.44 150.81 151.32 822,367
07/08/2014 151.37 151.59 149.82 151.17 1,207,158
07/07/2014 152.86 153.1 151.38 151.68 1,147,927
07/03/2014 152.79 153.74 152.54 153.61 660,820
07/02/2014 152.27 153.24 152.08 152.27 1,236,261
07/01/2014 152 152.84 151.57 152.38 1,444,970
06/30/2014 151.4 151.67 150.66 151.38 1,432,981
06/27/2014 151.29 151.755 150.765 151.41 1,945,521
06/26/2014 151.36 151.68 150.05 151.5 1,162,982
06/25/2014 149.11 151.89 148.82 151.42 2,022,319
06/24/2014 148.44 151.15 148.44 149.68 3,019,284
06/23/2014 148 149.68 147.96 148.88 2,654,169
06/20/2014 147.84 148.46 147.66 148.12 2,758,671
06/19/2014 147.96 149.33 146.83 147.6 3,368,855
06/18/2014 145.35 149.37 145.09 148.95 5,650,498
06/17/2014 139.05 141.07 138.3 140.31 1,856,847
06/16/2014 139.82 140.48 139.25 139.45 1,458,441
06/13/2014 139.53 140.7 139.09 140.27 1,266,558
06/12/2014 142.09 142.28 139.14 139.21 1,593,965
06/11/2014 143.07 143.09 141.94 142.75 1,015,982
06/10/2014 142.97 143.91 142.81 143.79 1,083,927
06/09/2014 142.69 144.4 142.69 143.65 1,661,886
06/06/2014 142.83 143.3 142.28 142.7 2,273,751
06/05/2014 143.47 143.99 142.36 142.65 1,953,356
06/04/2014 142.74 143.31 142.38 143 1,091,209
06/03/2014 143.81 144.65 142.58 142.95 1,351,055
06/02/2014 144.31 144.9897 143.72 144.25 1,285,542
05/30/2014 144.37 144.85 143.94 144.16 943,161
05/29/2014 143.88 144.6 143.3 144.53 1,275,529
05/28/2014 142.24 143.98 142.2 143.47 1,490,984
05/27/2014 142.02 142.84 141.62 142.24 1,894,810
05/23/2014 139.72 141.94 139.31 141.5 1,198,060
05/22/2014 138.84 139.69 138.34 139.33 1,550,774
05/21/2014 138.3 139.69 138.03 139.05 1,585,972
05/20/2014 139.08 139.468 136.97 137.46 1,968,408
05/19/2014 138.1 139.22 137.84 139 3,897,239
05/16/2014 138.82 139.77 137.91 138.23 2,067,032
05/15/2014 139.28 139.34 137.55 138.68 1,260,668
05/14/2014 140 140 138.9101 139.33 1,681,950
05/13/2014 140.29 140.84 139.89 140.14 1,085,734
05/12/2014 138.03 140.34 137.92 140.15 1,726,683
05/09/2014 136 137.89 135.21 137.52 2,136,236
05/08/2014 135.81 137.66 135.8 136.7 2,394,932
05/07/2014 136.21 138.67 136.01 138.54 1,874,280
05/06/2014 135.29 136.99 135.05 135.49 1,411,031
05/05/2014 136.07 136.455 135.01 135.85 959,066
05/02/2014 136.11 137.73 136.11 136.95 966,696
05/01/2014 136.36 137 135.392 136.24 813,037
04/30/2014 135.55 136.81 134.85 136.25 1,807,498
04/29/2014 134.81 135.72 133.9 135.47 1,161,221
04/28/2014 134.39 136.02 133.52 134.53 1,812,269
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?