FedEx Corporation Common Stock Historical Stock Prices

FDX 
$164.15
*  
1.51
0.91%
Get FDX Alerts
*Delayed - data as of Apr. 29, 2016 14:12 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

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

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
14:12 164.77 165.479 163.7415 164.15 481,954
04/28/2016 166.89 168.16 165.46 165.66 1,118,806
04/27/2016 167.07 168.2 166.22 167.56 847,570
04/26/2016 165.82 167.6 165.41 167.11 1,034,665
04/25/2016 165.66 167.23 164.025 165.56 1,032,902
04/22/2016 166.28 166.93 165.06 166.32 1,359,090
04/21/2016 166.72 167.606 165.16 165.57 1,178,359
04/20/2016 168.38 168.95 167.35 167.4 815,052
04/19/2016 167.8 169.2999 166.65 168.27 1,056,612
04/18/2016 165.33 167.375 164.81 167.13 833,796
04/15/2016 165.7 166.417 164.82 165.9 863,745
04/14/2016 167.15 167.55 165.64 165.7 1,039,508
04/13/2016 165.72 167.45 165.7 167.22 1,602,995
04/12/2016 163.56 165.78 163.04 165.11 1,665,611
04/11/2016 163.46 165.1 163.03 163.05 1,452,744
04/08/2016 162.09 165.49 161.92 163.42 1,597,520
04/07/2016 161.17 162.55 160.8 161.28 1,360,041
04/06/2016 162 163.14 160.73 162.77 1,123,871
04/05/2016 162.16 163.0055 161.65 161.94 1,147,512
04/04/2016 163.88 165.51 163.18 163.8 1,643,617
04/01/2016 162.31 163.99 161.1 163.67 1,502,924
03/31/2016 161.55 162.94 160.65 162.72 1,984,293
03/30/2016 163 163.47 161.47 161.57 1,399,632
03/29/2016 162.03 163.0862 160.67 162.99 1,508,754
03/28/2016 162.57 162.89 160.385 162.19 1,527,310
03/24/2016 161.3 162.8 160.54 162.65 1,100,638
03/23/2016 163.42 163.73 162.3694 162.63 1,246,768
03/22/2016 163.55 163.9018 162.315 163.42 1,647,520
03/21/2016 163.57 164.84 162.9 164.54 2,152,123
03/18/2016 160.65 163.88 160.36 163.71 4,537,789
03/17/2016 155.23 161.7 154.08 161.34 8,887,185
03/16/2016 142.5 144.75 141.19 144.27 2,495,680
03/15/2016 142.99 143.32 141.7 143.07 1,769,927
03/14/2016 144.1 144.99 143.25 143.84 1,652,474
03/11/2016 143.35 144.58 142.584 144.42 1,145,918
03/10/2016 142.04 143.25 139.58 141.61 1,168,156
03/09/2016 141.9 142.53 139.89 141.98 1,480,279
03/08/2016 144 144.83 142.39 142.53 1,280,364
03/07/2016 143.25 145.33 142.255 145.08 1,548,472
03/04/2016 143.49 146.28 143.49 143.91 1,820,979
03/03/2016 141.79 144.19 141.55 143.86 1,821,261
03/02/2016 140.91 143.06 140.85 142.27 1,798,720
03/01/2016 138.16 141.91 137.3 141.38 2,015,474
02/29/2016 137.28 139.53 136.6701 136.88 2,032,039
02/26/2016 136.66 139.42 136.6 137.38 2,005,513
02/25/2016 134.41 136.06 133.14 135.98 1,361,379
02/24/2016 132.52 134.03 131.43 133.49 1,308,813
02/23/2016 134.42 134.86 132.39 133.81 2,357,502
02/22/2016 130.95 136.47 130.7 135.39 2,664,640
02/19/2016 130.3 130.73 128.07 129.76 2,689,125
02/18/2016 132.86 133.6 129.97 131.33 2,125,774
02/17/2016 133.56 134.67 132.53 133.09 2,068,216
02/16/2016 130.44 132.74 129.125 132.11 1,746,709
02/12/2016 125.55 128.72 125.39 128.6 1,726,498
02/11/2016 125.54 126.99 122.78 124.42 2,663,512
02/10/2016 130.65 131.7703 127.36 127.64 2,127,403
02/09/2016 129.25 131.16 128.06 129.77 1,936,197
02/08/2016 130.28 130.99 128.05 130.33 1,752,388
02/05/2016 133.25 134.543 131.63 131.91 1,606,208
02/04/2016 130.69 136.09 130.69 134.21 2,541,956
02/03/2016 130.89 131.54 127.425 130.98 1,953,836
02/02/2016 131.57 132.25 129.92 130.15 2,172,599
02/01/2016 131.61 132.77 130.01 132.31 1,857,730
01/29/2016 128.8 133.04 128.8 132.88 2,957,006
01/28/2016 128.73 129.8 127.45 128.22 1,577,466
01/27/2016 130.15 131.7 127.71 128.25 2,323,144
01/26/2016 126.37 127.75 125.8 127.28 1,847,309
01/25/2016 127 128.05 125.71 126.04 2,737,624
01/22/2016 126.2 128.091 125.66 127.56 2,393,192
01/21/2016 123.26 125.085 122 123.57 2,638,962
01/20/2016 124.5 125.47 119.71 123.18 3,763,970
01/19/2016 129.21 129.75 125.28 127.2 2,956,219
01/15/2016 128.06 128.93 124.838 126.92 4,238,633
01/14/2016 130.74 132.84 128.3995 131.7 2,144,445
01/13/2016 135.31 136.33 129.61 130.29 2,268,882
01/12/2016 133.94 135.26 132.53 134.71 1,484,141
01/11/2016 134.86 135.05 131.23 132.97 2,490,598
01/08/2016 135.6 137.23 134.4 134.71 2,386,630
01/07/2016 138 138.75 134.29 134.59 3,365,998
01/06/2016 142.57 143.2 140.28 140.77 1,931,323
01/05/2016 143.56 144.73 142.39 144.65 1,695,425
01/04/2016 146.41 147 142.8 143.43 3,327,921
12/31/2015 148.27 150.35 148.11 148.99 1,461,516
12/30/2015 148.85 150.14 148.01 149.18 1,214,155
12/29/2015 149.3 149.74 148.15 149.24 1,056,179
12/28/2015 149 149.59 147.02 148.41 1,803,149
12/24/2015 150.22 150.9 148.71 149.65 1,148,571
12/23/2015 148.83 151.24 148.5484 150.72 1,794,914
12/22/2015 146.45 148.79 146.022 148.41 2,198,983
12/21/2015 147.55 148.535 144.73 145.75 2,064,848
12/18/2015 150.34 150.59 146.71 147.15 5,131,082
12/17/2015 156.85 157.51 151.53 151.84 5,862,636
12/16/2015 145.89 149.63 145.75 148.83 3,002,238
12/15/2015 144.19 147.49 144.056 144.69 2,932,340
12/14/2015 143 143.79 140.89 143.69 3,089,038
12/11/2015 146.39 147.48 144.18 144.26 2,692,012
12/10/2015 146.8 149.7 146.78 148.49 1,635,592
12/09/2015 147.46 149.87 146.42 147.05 2,049,603
12/08/2015 151.58 152.11 147.97 148.39 2,154,687
12/07/2015 153.86 154.34 151.5 152.57 1,843,727
12/04/2015 154.57 155.73 153.33 155.47 2,251,383
12/03/2015 158 158.37 153.29 153.63 2,588,312
12/02/2015 159.47 160.04 157.55 157.87 1,611,631
12/01/2015 159.41 160.67 157.54 160.45 2,404,357
11/30/2015 163.6 164.48 158.43 158.54 2,907,390
11/27/2015 163.4 164.275 162.68 164.09 561,720
11/25/2015 163.19 163.4899 161.77 162.4 1,050,611
11/24/2015 162.03 163.82 161.66 163.19 1,085,305
11/23/2015 164.14 164.76 162.9 163.44 878,661
11/20/2015 164.08 164.94 163.44 164.14 1,252,829
11/19/2015 163 164.32 162.18 163.35 1,064,746
11/18/2015 160.6 163.11 160.6 162.81 1,416,639
11/17/2015 161.96 163.21 160.61 161.41 1,129,722
11/16/2015 157.99 161.67 157.99 161.27 1,809,988
11/13/2015 158.19 160 157.39 158.11 1,756,973
11/12/2015 160.23 160.6 158.5 158.79 1,527,466
11/11/2015 160.01 162.21 159 161.03 1,880,996
11/10/2015 160.7 162.46 159.73 161.5 1,627,864
11/09/2015 161.5 162.3 159.33 160.55 2,059,709
11/06/2015 159.09 162.5 159.09 162.38 1,835,386
11/05/2015 159.72 160.905 158.68 160.27 1,659,651
11/04/2015 159.91 160 158.58 159 1,290,047
11/03/2015 158.34 159.93 158.2 159.12 1,352,321
11/02/2015 156.29 159.15 156.29 158.95 1,613,492
10/30/2015 156.43 156.56 154.54 156.05 2,580,685
10/29/2015 155 156.79 154.75 156.39 1,144,685
10/28/2015 156.67 157.12 153.87 155.27 1,636,336
10/27/2015 155.5 157.895 154.73 155.97 1,971,212
10/26/2015 160.07 160.414 157.71 157.87 1,683,524
10/23/2015 161 161.7 158.54 159.52 2,261,202
10/22/2015 156.46 160 156.04 159.72 1,957,416
10/21/2015 154.64 157.55 154.56 155.98 1,593,183
10/20/2015 152.02 154.11 151.5 154 1,384,200
10/19/2015 151.6 152.81 151.504 152.38 624,643
10/16/2015 153.02 154.02 151.19 152.48 1,008,656
10/15/2015 151.74 152.37 149.75 152.11 1,005,997
10/14/2015 151.36 152.11 149.914 150.73 1,131,795
10/13/2015 153.55 153.62 151.36 151.48 1,454,929
10/12/2015 155.16 155.34 153.595 154.42 1,245,329
10/09/2015 155.73 157.2 155.23 155.33 1,801,546
10/08/2015 152.61 155.99 152.34 155.55 1,735,414
10/07/2015 152.07 154.5999 151.6854 152.97 2,397,531
10/06/2015 151.05 151.91 149.77 151.51 2,196,987
10/05/2015 146.06 150.42 146.06 149.92 1,727,222
10/02/2015 142.35 145.58 141.72 145.52 1,308,199
10/01/2015 143.88 145.42 143.63 144.71 1,639,229
09/30/2015 143.53 144.6 142.92 143.98 1,711,092
09/29/2015 140.74 142.21 140.01 141.93 1,444,204
09/28/2015 143 143.64 140.58 140.74 1,764,840
09/25/2015 143.52 145.7745 142.86 144.45 1,727,703
09/24/2015 142.23 142.87 141.1 142.44 2,097,422
09/23/2015 144.17 144.82 143.02 143.65 1,651,790
09/22/2015 144.18 144.52 142.45 143.97 2,425,474
09/21/2015 145.79 146.81 144.6 146.01 2,444,712
09/18/2015 147.8 148.225 144.88 145.3 3,601,334
09/17/2015 149.29 151.87 148.35 149.49 2,867,082
09/16/2015 151.41 152.18 146.66 149.63 6,201,287
09/15/2015 150.95 155.63 150.63 154 3,233,513
09/14/2015 150.74 150.93 149.21 150.23 2,594,990
09/11/2015 149 151.33 147.58 151.08 2,380,606
09/10/2015 151.16 151.8149 149.24 149.57 2,353,726
09/09/2015 154.68 155 151.27 151.56 1,891,855
09/08/2015 151.01 153.53 150.46 153.29 1,708,048
09/04/2015 149.49 149.9 147.32 148.61 1,479,864
09/03/2015 152.01 153.28 150.66 151.21 1,781,349
09/02/2015 150 150.88 148.08 150.82 1,737,265
09/01/2015 147.98 150.99 147.51 148.03 2,839,051
08/31/2015 151.95 152 150.2 150.61 1,622,601
08/28/2015 152.71 153.745 151.75 152.5 1,302,677
08/27/2015 150.81 153.54 149.76 153.04 1,948,898
08/26/2015 148 149.35 144.75 148.43 3,003,500
08/25/2015 152.76 153.05 145 145.06 2,899,574
08/24/2015 146.51 151.83 130.0117 148.37 4,012,304
08/21/2015 159 160.2 155.83 156.03 2,500,005
08/20/2015 163.69 164 160.13 160.45 1,959,390
08/19/2015 164.87 165.46 163.38 164.95 1,498,987
08/18/2015 165 167.31 164.76 165.66 1,473,255
08/17/2015 164.19 165.195 162.63 164.97 1,512,138
08/14/2015 164.37 165.4 163.5 164.81 2,733,740
08/13/2015 165.63 166.083 163.56 163.6 1,924,053
08/12/2015 167.8 167.8 164.19 165.31 2,320,022
08/11/2015 168.23 171.08 167.7 168.43 1,538,427
08/10/2015 168.38 169.99 168.26 169.4 1,060,517
08/07/2015 169.11 169.37 166.03 166.99 1,410,656
08/06/2015 172.14 172.19 169.49 169.6 1,001,005
08/05/2015 170.78 173 170.78 171.29 846,784
08/04/2015 170.97 171.87 169.85 170.09 912,780
08/03/2015 171.46 171.9599 169.56 170.81 788,589
07/31/2015 169.01 172.459 167.41 171.42 1,199,595
07/30/2015 170.51 171.73 170.16 171.27 924,666
07/29/2015 169.3 172.6 169.1401 171.89 1,261,787
07/28/2015 166.44 169.65 166.19 169.43 1,854,030
07/27/2015 162.75 165.12 162.38 164.74 2,177,268
07/24/2015 166.96 167.57 163.26 164.11 1,577,126
07/23/2015 168.85 168.885 166.57 166.86 1,076,585
07/22/2015 170.71 171 167.59 168.5 1,308,735
07/21/2015 170.4 171.97 169.95 170.56 933,598
07/20/2015 170.6 170.604 169.5 170.21 1,016,637
07/17/2015 169.49 170.81 169.32 170.23 1,391,877
07/16/2015 170.26 170.51 169.44 169.49 1,043,881
07/15/2015 171.24 171.98 169.03 169.13 1,389,600
07/14/2015 171 171.89 170.09 171.24 1,204,392
07/13/2015 169.69 171.24 169.16 170.97 1,327,424
07/10/2015 170 170.45 167.88 168.46 1,489,687
07/09/2015 168.78 169.8 167.44 167.71 1,321,340
07/08/2015 168.32 169.98 166.67 166.99 1,337,464
07/07/2015 169.37 170.73 167.76 170.34 1,754,313
07/06/2015 170 171.215 167.89 168.75 1,945,142
07/02/2015 170.2 171.35 169.95 171.13 1,181,890
07/01/2015 172.11 172.46 169.64 169.81 1,412,369
06/30/2015 172.32 172.84 169.96 170.4 1,552,595
06/29/2015 171.62 173.12 170.69 171.02 2,335,123
06/26/2015 173.67 174.11 173.17 173.66 1,678,906
06/25/2015 173.63 174.02 172.59 172.8 1,528,129
06/24/2015 175 175.78 172.42 173.42 1,749,541
06/23/2015 176.7 176.83 174.66 175.27 1,532,527
06/22/2015 176.76 177.6494 176 176.28 1,730,378
06/19/2015 177.36 178.34 175.94 175.94 2,448,116
06/18/2015 176.56 180.19 176.56 178.39 2,985,821
06/17/2015 178.03 178.88 174.51 176.73 4,030,716
06/16/2015 182.02 183.5 179.84 182.13 2,425,883
06/15/2015 182.53 183.27 181.45 182.66 1,407,959
06/12/2015 184.05 184.82 182.7612 183.63 1,678,555
06/11/2015 184.29 185.19 182.84 184.98 1,917,616
06/10/2015 180.34 183.9 179.69 182.32 1,869,401
06/09/2015 179.95 181.6 179 180.37 990,494
06/08/2015 181.92 182 179.64 179.89 1,616,591
06/05/2015 179.52 183.025 178.6 182.24 1,938,617
06/04/2015 178.9 179.99 178.77 179.63 1,354,882
06/03/2015 176.5 180.29 175.72 179.92 1,930,652
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
*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?