FedEx Corporation Historical Stock Prices

FDX 
$170.09
*  
0.72
0.42%
Get FDX Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading FDX now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    FDX After Hours
 
 
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 03-AUG-2014 TO 03-AUG-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  170.99  171.87  169.85  170.09 908,052
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
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
02/27/2015 177.06 178.05 176.25 176.98 2,398,040
02/26/2015 175.49 175.97 173.42 174.6 1,893,836
02/25/2015 178.01 178.06 175.3 175.64 1,419,337
02/24/2015 177.92 178.59 177.44 177.8 1,136,426
02/23/2015 178.5 178.81 177.39 178.3 956,499
02/20/2015 178.05 178.87 176.93 178.5 1,430,245
02/19/2015 179.97 180 178.62 178.65 1,698,730
02/18/2015 179.39 180.05 178.84 179.78 1,270,725
02/17/2015 176.6 179.67 176.51 179.54 1,527,495
02/13/2015 175.86 177.48 175.6 176.47 1,674,385
02/12/2015 174.71 176.81 174.19 176.3 2,116,128
02/11/2015 173.39 174.99 172.95 173.92 1,385,841
02/10/2015 172.95 173.74 170.78 173.3 1,496,492
02/09/2015 172.29 173.2 170.96 171.64 1,210,487
02/06/2015 174.09 174.98 172.33 173.25 1,056,568
02/05/2015 172.72 174.17 172.6 173.37 1,149,661
02/04/2015 172.14 173.2125 171.17 172.08 1,442,277
02/03/2015 173.02 173.99 170.75 172.97 1,647,564
02/02/2015 169.3 171.3 168.033 171.25 1,475,147
01/30/2015 171.57 173.64 168.88 169.11 2,188,923
01/29/2015 172.14 173.24 170.05 172.89 1,640,567
01/28/2015 175.43 175.62 171.1503 171.45 1,220,697
01/27/2015 175.54 175.59 173.61 173.88 1,387,937
01/26/2015 175.94 177.94 175.17 176.66 1,393,749
01/23/2015 177.56 180.74 175.55 176.01 3,342,500
01/22/2015 179.53 181.49 178.31 181.4 1,537,443
01/21/2015 178.94 180.43 177.49 178.69 1,616,303
01/20/2015 178.31 179.47 177.2 179.13 2,596,301
01/16/2015 172.86 176.9 172.86 176.76 2,588,725
01/15/2015 173.29 174.46 172.08 173.85 2,221,250
01/14/2015 170 172.96 169.01 172.75 1,928,877
01/13/2015 173.93 174.73 170.1002 171.5 1,736,425
01/12/2015 174.06 175 172.49 172.57 1,884,459
01/09/2015 174.51 175.23 172.35 172.66 1,396,181
01/08/2015 173.18 175.36 172.46 175.04 1,819,537
01/07/2015 171.97 172.34 170.05 171.04 1,835,878
01/06/2015 172.42 173.32 169.58 169.79 2,613,614
01/05/2015 171.82 171.93 169.3475 169.8 1,726,104
01/02/2015 173.78 174.64 170.33 172.45 1,249,747
12/31/2014 175.7 176.28 173.505 173.66 845,304
12/30/2014 174.62 176.49 174.11 175 765,608
12/29/2014 174.96 175.94 174.5518 175.52 778,809
12/26/2014 176.58 177.16 175.38 175.9 740,813
12/24/2014 177.04 177.92 176.31 176.42 572,244
12/23/2014 177.71 178.34 176.08 176.94 999,643
12/22/2014 175.24 177.08 174.33 176.87 1,900,502
12/19/2014 174.2 175.71 172.36 174.22 3,855,734
12/18/2014 170.95 174.38 170 174.38 3,801,052
12/17/2014 169.79 170 163.57 167.78 8,745,805
12/16/2014 176.71 178.1 174.26 174.26 2,785,234
12/15/2014 176.82 178.97 174.76 176.27 2,487,506
12/12/2014 176.38 178.5 175.34 175.79 1,859,538
12/11/2014 177.885 178.61 176.54 176.88 2,082,653
12/10/2014 179.4 179.6 176.36 176.46 2,079,366
12/09/2014 179.79 180 176.53 178.77 2,240,202
12/08/2014 182.95 183.51 181.26 181.53 1,885,310
12/05/2014 180.25 182.18 180.2 182.03 1,245,775
12/04/2014 180.25 180.75 179.34 180.18 1,431,786
12/03/2014 180.7 180.7 179.49 180.04 1,695,954
12/02/2014 181.12 182.42 179.77 180.39 3,396,340
12/01/2014 178.79 178.97 175.72 177.7 1,989,613
11/28/2014 178.54 179.7896 177.5 178.18 1,813,207
11/26/2014 175.25 175.4899 174.52 175.08 765,786
11/25/2014 175.45 175.8899 174.4 174.86 1,963,817
11/24/2014 175.34 176.45 175.09 175.53 1,868,604
11/21/2014 175.53 176.61 173.8698 174.46 2,065,536
11/20/2014 171.09 172.62 170.42 172.5 1,092,113
11/19/2014 172 172 170.28 171.68 893,735
11/18/2014 171.29 172.81 171.19 172 1,032,067
11/17/2014 171.26 171.62 170.62 171.32 847,982
11/14/2014 171.14 172.7 170.77 171.56 1,062,065
11/13/2014 172.02 172.4576 170.46 171.57 1,552,138
11/12/2014 171.67 172.13 170.48 171.8 906,111
11/11/2014 171.79 172.88 171.1301 172.34 1,383,234
11/10/2014 170.99 171.95 170.055 171.74 1,091,010
11/07/2014 171.91 171.91 169.6408 171.22 1,238,097
11/06/2014 169.5 171.92 169.27 171.7 1,547,895
11/05/2014 169 169.48 167.2 169.42 1,522,638
11/04/2014 167.73 168.64 166.9 166.96 2,429,325
11/03/2014 167.15 167.6197 165.71 167.2 1,550,797
10/31/2014 167.99 169 167.02 167.4 2,245,616
10/30/2014 165.19 166.72 163.91 165.29 1,670,180
10/29/2014 168.2 168.25 163.61 165.77 1,827,396
10/28/2014 165.82 168.27 165.6256 168.2 1,579,090
10/27/2014 163.75 165.4 163.01 165.22 1,529,984
10/24/2014 163.1 164.48 162.68 163.88 1,571,098
10/23/2014 160.95 163.48 160.59 162.5 2,368,906
10/22/2014 160.74 161.26 158.45 158.47 1,872,096
10/21/2014 157.03 160.93 156.71 159.88 2,670,263
10/20/2014 155.72 156.15 154.01 155.87 1,690,881
10/17/2014 153.24 156.65 153.02 156.12 2,613,216
10/16/2014 151.68 154.39 150.54 151.93 2,743,760
10/15/2014 151.11 154.45 148.81 153.82 2,644,560
10/14/2014 152.88 155.33 152.61 153.72 2,605,780
10/13/2014 155.1 156.77 151.11 151.26 1,990,932
10/10/2014 156.16 157.79 153.49 154.75 2,129,667
10/09/2014 159.5 160.35 156.22 156.51 1,450,841
10/08/2014 156.18 160.43 155.13 160.25 2,137,468
10/07/2014 158.59 159 156.03 156.06 1,734,324
10/06/2014 163.27 165.17 159 159.24 2,687,197
10/03/2014 160.83 163.24 160.215 162.74 1,990,292
10/02/2014 158.16 159.35 156.7 159.03 1,745,745
10/01/2014 161 161.39 157.64 158.14 2,429,533
09/30/2014 162.21 163.84 161.3 161.45 2,875,906
09/29/2014 158.84 162.52 158.53 162.18 2,055,051
09/26/2014 157.57 160.35 157.52 159.78 1,239,429
09/25/2014 159.29 159.52 157.04 157.16 1,132,930
09/24/2014 158.37 159.54 157.8 159.31 1,497,338
09/23/2014 157.59 159 157.46 158 1,356,806
09/22/2014 158.01 158.85 157.81 157.86 1,621,315
09/19/2014 160.09 160.26 158.33 158.33 4,271,096
09/18/2014 159.8 161.25 158.69 158.93 3,389,894
09/17/2014 159.7 161.65 159.2 159.71 4,338,922
09/16/2014 154.81 155.06 153.05 154.66 2,223,530
09/15/2014 154 154.32 152.005 154.04 1,684,623
09/12/2014 153.18 154.09 152.539 153.77 1,564,573
09/11/2014 150.08 152.99 150.01 152.53 1,029,110
09/10/2014 150.95 151.07 150.01 150.76 993,171
09/09/2014 152.19 152.4 150.6901 151 1,001,550
09/08/2014 152.54 153.25 151.89 152.4 1,349,215
09/05/2014 151.55 153.35 150.1 153.3 1,208,106
09/04/2014 152.22 154.2393 151.69 152.04 1,748,348
09/03/2014 150.48 152.21 150.37 151.71 1,479,302
09/02/2014 148.72 150.57 148.366 150.4 1,416,898
08/29/2014 148.4 148.49 147.65 147.88 1,227,417
08/28/2014 148.79 149 147.03 147.87 1,364,315
08/27/2014 149.25 149.8 148.95 149.1 696,641
08/26/2014 150 150.385 149.18 149.28 609,093
08/25/2014 150.13 150.545 149.653 149.79 619,508
08/22/2014 150.73 150.73 149.04 149.46 1,075,862
08/21/2014 151.03 151.07 150 150.55 817,301
08/20/2014 150.16 150.96 149.99 150.63 1,476,558
08/19/2014 150.51 150.6 149.91 150 1,062,795
08/18/2014 149.29 150.45 149.23 150.42 1,066,836
08/15/2014 150.04 150.24 147.5 148.72 1,071,489
08/14/2014 149.64 149.72 148.61 149.64 529,037
08/13/2014 149 149.67 148.92 149.35 622,543
08/12/2014 148.32 149.19 148.01 148.43 495,025
08/11/2014 148.81 149.07 147.7201 148.28 790,929
08/08/2014 146.23 147.92 145.615 147.85 825,456
08/07/2014 146.96 148.41 145.91 146.02 1,659,241
08/06/2014 145.83 146.42 145.08 145.47 1,098,045
08/05/2014 147.84 148.55 146.15 146.84 860,729
08/04/2014 147.31 149.077 146.95 148.83 1,444,019
*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?