FedEx Corporation Historical Stock Prices

FDX 
$175.72
*  
0.35
0.2%
Get FDX Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading FDX now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    FDX Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  173.97  176.65  173.10  175.72 999,254
06/02/2015 174.54 176.65 173.1 175.72 1,001,537
06/01/2015 173.87 175.98 172.92 175.37 1,272,387
05/29/2015 174.52 174.88 173 173.22 1,158,219
05/28/2015 176.11 176.152 174.55 175.1 1,300,931
05/27/2015 174.63 176.89 173.9201 176.66 808,808
05/26/2015 175 175.04 173.78 174.11 953,620
05/22/2015 176.48 176.72 174.68 175.18 775,811
05/21/2015 176.91 177.25 175.48 176.55 1,112,327
05/20/2015 177.71 178.79 177.1501 177.52 941,665
05/19/2015 177.51 178.7 177 177.98 1,237,492
05/18/2015 175.14 177.43 175.01 177.18 1,558,037
05/15/2015 174.21 175.29 173.5 175.14 1,492,197
05/14/2015 172.84 174 172.11 173.45 1,478,767
05/13/2015 172.99 173.5 171.67 171.93 1,214,183
05/12/2015 173.16 173.7 172.44 173.42 1,126,731
05/11/2015 174.01 174.98 172.76 174.2 1,327,542
05/08/2015 172.99 174.09 172.78 173.35 1,236,259
05/07/2015 169.87 172.61 169.58 171.74 1,148,646
05/06/2015 170.69 170.77 168.46 169.56 1,045,670
05/05/2015 171.5 172.33 169.51 169.81 1,166,962
05/04/2015 171.61 173.48 171.51 172.33 1,041,388
05/01/2015 170 171.93 169.93 171.73 1,163,870
04/30/2015 168.39 169.95 168.36 169.57 1,818,448
04/29/2015 169.84 170.94 168.72 169.57 1,115,325
04/28/2015 169.27 171.96 168.51 171.24 1,522,218
04/27/2015 170.36 170.61 168.86 169.03 1,472,480
04/24/2015 169.73 170.25 169.01 169.95 949,492
04/23/2015 169.05 170.9299 169.05 170.1 1,050,449
04/22/2015 169.79 170.775 168.68 170.01 1,054,635
04/21/2015 169.43 170.45 169.08 169.91 1,086,504
04/20/2015 168.29 170 168.29 169.06 1,243,997
04/17/2015 168.23 168.58 167.325 168 1,643,081
04/16/2015 169.57 170.26 168.68 169.24 1,461,481
04/15/2015 171.58 172.36 169.32 169.52 2,056,112
04/14/2015 172.01 173.13 171.1 171.5 1,816,150
04/13/2015 173.64 175.3 173.01 173.13 1,397,560
04/10/2015 173.31 174.5 172.52 174.37 2,235,391
04/09/2015 171.46 173.45 171.09 172.92 1,944,342
04/08/2015 171.08 171.89 169.31 171.84 3,196,068
04/07/2015 172.75 173.84 170.7117 171.16 5,487,926
04/06/2015 165.37 167.26 165 166.67 1,270,599
04/02/2015 166.71 166.81 165.7 166.22 1,642,748
04/01/2015 165.02 166.5 164.28 166.24 1,611,688
03/31/2015 166 166.47 164.995 165.45 1,568,111
03/30/2015 165.05 167.38 164.98 166.75 1,530,370
03/27/2015 165.05 165.62 164.51 164.59 914,864
03/26/2015 164.28 166.63 163.6 165.49 1,752,570
03/25/2015 169.74 169.795 165.35 165.43 1,978,212
03/24/2015 170.29 170.5 169.16 169.16 1,235,731
03/23/2015 172.17 172.28 170.64 170.64 1,754,173
03/20/2015 174.1 174.34 171.88 172.04 2,700,502
03/19/2015 173.59 175.13 172.5 173.85 2,094,393
03/18/2015 172 174.14 170.51 173.3 4,241,431
03/17/2015 176.89 178.6 175.71 175.71 2,717,528
03/16/2015 174.21 177.462 174.21 177.32 1,795,006
03/13/2015 173.59 174.81 172.3301 173.32 1,150,647
03/12/2015 171.97 173.63 171.97 173.58 987,247
03/11/2015 170 172.33 170 171.56 1,352,572
03/10/2015 171.22 172.06 170 170 1,478,293
03/09/2015 172.85 174.18 172.64 172.91 1,538,619
03/06/2015 174.03 175.21 173 173.19 1,131,692
03/05/2015 175.34 175.34 173.52 174.82 932,207
03/04/2015 175.56 175.78 174.41 174.62 1,035,288
03/03/2015 176.5 176.52 174.82 176.15 1,282,163
03/02/2015 176.98 178.15 176.0601 176.8 1,535,324
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?