FedEx Corporation Historical Stock Prices

FDX 
$174.22
*  
0.16
0.09%
Get FDX Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading FDX now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  174.21  175.71  172.36  174.22 3,857,205
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
08/01/2014 146.63 147.99 145.93 146.75 1,709,092
07/31/2014 148.07 149.11 146.64 146.88 1,519,814
07/30/2014 147.36 150.34 147.36 149.36 1,390,583
07/29/2014 148.5 149.86 147.04 147.14 1,706,183
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
04/25/2014 136.02 136.04 133.95 134.21 1,118,488
04/24/2014 136.4 137.09 135.62 136.08 1,926,677
04/23/2014 137 137.15 135.93 136.33 1,793,251
04/22/2014 136.54 137.77 136.52 137.03 2,173,858
04/21/2014 135.61 136.78 135.2569 136.27 2,755,257
04/17/2014 133.62 135.97 133.62 135.55 2,152,337
04/16/2014 132.55 134.04 132.01 133.75 2,692,687
04/15/2014 132.33 132.99 130.64 132.17 2,518,383
04/14/2014 132.11 132.86 131.16 132 2,115,194
04/11/2014 130.97 132.76 130.68 131.23 1,927,221
04/10/2014 134.08 134.31 131.86 132.06 2,528,268
04/09/2014 133.31 134.49 132.95 134 1,640,414
04/08/2014 133.04 133.4 131.81 132.91 2,016,051
04/07/2014 134.36 135.01 132.67 132.98 2,007,517
04/04/2014 135.79 136.6 133.86 134.35 1,586,481
04/03/2014 134.7 136.12 134.7 135.3 1,987,572
04/02/2014 134.1 135.2 133.941 134.76 1,747,826
04/01/2014 133 134.11 132.78 134.11 2,513,798
03/31/2014 132.52 133.24 131.87 132.56 4,367,965
03/28/2014 132.44 133.396 132.01 132.01 5,019,129
03/27/2014 132 132.64 131.3 132.11 3,042,783
03/26/2014 134.48 135.31 132.09 132.12 2,870,703
03/25/2014 134.88 135.68 132.52 134.16 4,336,778
03/24/2014 137.145 137.2 134.87 134.95 3,206,855
03/21/2014 137.51 138 136.02 136.79 5,017,897
03/20/2014 137.03 137.73 135.24 136.5 3,377,720
03/19/2014 138.11 141.17 137.14 138.38 3,107,967
03/18/2014 137.59 139.1899 137.35 138.57 2,577,305
03/17/2014 137.71 138.61 137.11 137.58 3,855,008
03/14/2014 136.38 137.75 136.02 136.76 2,629,188
03/13/2014 138.36 139.29 135.88 136.68 2,285,968
03/12/2014 136.8 138.14 136 137.79 1,275,636
03/11/2014 137.74 138.07 136.71 137.29 1,483,476
03/10/2014 137.03 138.39 136.81 137.86 1,720,684
03/07/2014 137.92 138.6 136.96 137.43 1,353,831
03/06/2014 137.25 137.641 136.19 137.29 1,581,311
03/05/2014 137.24 137.6 136.51 136.91 1,292,226
03/04/2014 134.84 137.65 134.74 137.09 2,250,148
03/03/2014 132.05 134.29 132.05 133.38 1,614,266
02/28/2014 133.19 134.43 132.34 133.33 1,904,696
02/27/2014 132.045 133.84 131.95 133.55 1,736,128
02/26/2014 132.63 133.97 131.95 132.37 1,588,100
02/25/2014 134.85 134.87 132.318 132.84 2,588,938
02/24/2014 135.09 136.98 134.5 134.87 2,243,184
02/21/2014 133.18 135.21 133.11 134.9 1,969,413
02/20/2014 131.69 133.51 131.06 132.99 1,786,990
02/19/2014 132.34 133.51 131.01 131.35 2,780,860
02/18/2014 134.32 134.77 132.33 132.79 2,360,523
02/14/2014 132.98 134.55 132.87 133.92 1,439,565
02/13/2014 131.92 133.34 131 133.07 1,780,710
02/12/2014 133.16 133.81 131.745 133 1,895,662
02/11/2014 130.41 133.78 130.13 133.15 3,255,969
02/10/2014 131.37 132.057 129.34 129.88 3,602,473
02/07/2014 131.92 133.07 130.865 131.76 2,404,024
02/06/2014 130.14 131.86 130.06 130.84 1,908,359
02/05/2014 129.85 130.92 129.19 129.97 2,009,233
02/04/2014 129.48 130.934 128.17 130.42 2,387,031
02/03/2014 132.93 135.06 129.03 129.44 3,184,038
01/31/2014 131.85 134.96 131.79 133.32 1,588,499
01/30/2014 133.09 134.83 133.06 133.77 1,935,945
01/29/2014 132.83 134 131.55 131.85 2,647,565
01/28/2014 131.99 134.64 131.99 134.34 3,169,662
01/27/2014 134.69 135.78 131.08 131.95 4,738,734
01/24/2014 139.16 139.39 134.57 134.58 3,094,588
01/23/2014 141.61 141.99 139.35 140.24 1,836,293
01/22/2014 142.75 142.84 141.6301 142.3 1,337,056
01/21/2014 141.71 142.62 140.798 142.15 2,508,976
01/17/2014 140.61 141.87 140.09 140.51 2,293,046
01/16/2014 141.92 142.5 140.95 141.81 1,928,072
01/15/2014 142.78 143.14 141.94 142.55 2,692,162
01/14/2014 140.95 142.83 139.73 142.7 2,344,475
01/13/2014 141.35 142.75 140.24 140.49 1,565,151
01/10/2014 141.2 142.74 140.41 142.63 1,714,724
01/09/2014 140.51 141.77 139.95 141.51 1,451,563
01/08/2014 141.04 141.38 139.99 140.37 1,632,156
01/07/2014 139.34 140.98 138.99 140.64 1,702,049
01/06/2014 142.7 143 138.26 138.72 2,995,013
01/03/2014 140.33 141.15 139.91 140.05 2,779,587
01/02/2014 142.9 144.39 139.5693 139.77 3,360,005
12/31/2013 143.01 144.13 143 143.77 1,102,645
12/30/2013 143.48 143.88 142.86 143.05 889,216
12/27/2013 143.28 143.86 142.74 143.43 923,512
12/26/2013 142.65 143.52 142.33 143.3 1,246,359
12/24/2013 142.24 142.38 141.141 142 750,606
12/23/2013 143.31 143.44 141.62 142.19 1,461,020
12/20/2013 139.52 143.73 139.23 142.71 3,350,161
12/19/2013 139.61 140.02 137.76 139.69 2,688,926
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?