FDX: Historical Prices for FEDEX CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	81.93	82.60	80.60	81.78	2,422,600	81.78
19-Nov-09	83.35	83.59	81.45	82.48	1,967,300	82.48
18-Nov-09	85.01	85.24	83.34	83.71	2,333,000	83.71
17-Nov-09	84.68	85.43	84.07	85.26	3,673,100	85.26
16-Nov-09	83.54	84.92	83.08	84.80	3,197,100	84.80
13-Nov-09	81.02	82.22	80.76	81.97	1,938,200	81.97
12-Nov-09	82.31	82.80	80.52	80.76	2,516,600	80.76
11-Nov-09	82.54	83.77	81.91	82.50	3,882,000	82.50
10-Nov-09	80.68	82.28	80.30	82.13	3,469,800	82.13
9-Nov-09	77.82	81.24	77.02	81.22	4,110,800	81.22
6-Nov-09	74.45	77.36	74.45	77.12	2,895,000	77.12
5-Nov-09	73.53	75.32	73.51	75.00	2,204,600	75.00
4-Nov-09	75.44	75.47	72.77	72.92	2,659,600	72.92
3-Nov-09	73.06	75.09	72.59	74.83	3,519,500	74.83
2-Nov-09	73.01	73.81	71.78	72.87	2,745,900	72.87
30-Oct-09	74.74	75.57	72.41	72.69	2,969,200	72.69
29-Oct-09	74.39	75.71	73.78	74.95	2,737,000	74.95
28-Oct-09	74.50	75.44	73.29	73.54	2,856,500	73.54
27-Oct-09	76.96	77.15	74.67	74.78	3,497,200	74.78
26-Oct-09	77.14	79.08	76.53	76.86	2,095,500	76.86
23-Oct-09	79.29	79.80	76.73	77.10	2,864,100	77.10
22-Oct-09	79.57	79.58	77.40	78.96	2,318,100	78.96
21-Oct-09	81.49	82.34	79.46	79.61	2,193,900	79.61
20-Oct-09	80.03	81.83	79.68	81.68	3,419,900	81.68
19-Oct-09	80.31	80.66	79.71	79.99	2,085,100	79.99
16-Oct-09	80.10	80.67	79.50	80.05	2,865,800	80.05
15-Oct-09	79.82	81.13	79.45	80.92	2,996,200	80.92
14-Oct-09	79.17	80.40	78.91	80.29	3,034,200	80.29
13-Oct-09	77.59	78.21	76.58	78.19	2,520,900	78.19
12-Oct-09	78.04	78.27	77.08	77.62	1,518,400	77.62
9-Oct-09	78.11	78.50	77.10	77.48	2,443,800	77.48
8-Oct-09	76.74	78.90	76.21	78.17	6,976,800	78.17
7-Oct-09	74.96	76.33	74.48	76.21	2,461,000	76.21
6-Oct-09	75.57	76.97	74.40	75.08	3,080,700	75.08
5-Oct-09	73.78	75.66	73.28	75.45	3,142,900	75.45
2-Oct-09	73.20	74.18	72.45	73.58	3,360,100	73.58
1-Oct-09	75.54	76.10	73.46	73.68	4,169,600	73.68
30-Sep-09	74.99	76.11	73.72	75.22	3,547,100	75.22
29-Sep-09	76.04	76.33	74.86	75.04	2,580,500	75.04
28-Sep-09	73.52	76.33	73.43	75.87	3,308,100	75.87
25-Sep-09	74.87	75.53	72.90	73.38	2,992,600	73.38
24-Sep-09	75.30	76.22	74.29	75.39	3,120,900	75.39
23-Sep-09	76.47	77.00	75.23	75.28	2,938,400	75.28
22-Sep-09	76.13	76.83	76.00	76.16	2,928,000	76.16
21-Sep-09	75.72	76.00	74.25	75.59	2,897,600	75.59
18-Sep-09	76.84	76.90	75.50	76.17	4,293,400	76.17
17-Sep-09	76.45	78.49	75.55	76.46	6,004,400	76.46
16-Sep-09	80.01	80.01	77.40	78.20	4,444,600	78.20
15-Sep-09	79.36	80.00	78.53	79.53	4,658,700	79.53
14-Sep-09	77.00	78.99	76.70	78.88	5,064,200	78.88
11-Sep-09	75.95	78.30	75.92	77.32	11,095,300	77.32
10-Sep-09	72.17	72.70	71.37	72.66	2,418,300	72.66
9-Sep-09	71.72	72.36	70.96	72.04	3,530,000	72.04
8-Sep-09	71.67	71.95	69.93	70.93	3,067,200	70.93
8-Sep-09	$ 0.11 Dividend
4-Sep-09	69.88	70.95	69.82	70.86	1,961,200	70.75
3-Sep-09	69.24	69.82	68.23	69.74	1,957,900	69.63
2-Sep-09	68.75	69.65	68.06	68.51	3,041,100	68.40
1-Sep-09	68.85	71.34	68.68	69.04	5,406,900	68.93
31-Aug-09	69.16	69.40	68.30	68.71	1,822,300	68.60
28-Aug-09	69.14	70.27	68.85	69.86	3,296,300	69.75
27-Aug-09	67.87	68.88	66.36	68.53	2,784,800	68.42
26-Aug-09	68.23	68.68	67.39	67.76	2,058,500	67.65
25-Aug-09	68.40	69.30	68.10	68.26	2,719,800	68.15
24-Aug-09	67.99	68.77	67.64	67.84	1,828,100	67.73
21-Aug-09	66.71	68.15	66.29	67.87	2,966,900	67.76
20-Aug-09	65.43	66.39	65.33	66.10	1,713,200	66.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions