FDX Historical Prices | FedEx Corporation Common Stock Stock

Dow

0.08% Nasdaq

0.11%

FedEx Corporation (FDX)

-NYSE

99.10 0.55(0.55%) May 23, 4:02PM EDT|After Hours : 99.10 0.00 (0.00%) May 23, 7:06PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	98.63	99.71	98.00	99.10	1,629,600	99.10
May 22, 2013	102.08	102.90	99.00	99.65	3,251,200	99.65
May 21, 2013	101.39	103.05	101.25	102.17	2,796,900	102.17
May 20, 2013	100.06	101.56	99.60	101.18	2,390,900	101.18
May 17, 2013	99.45	100.08	98.86	100.05	2,222,600	100.05
May 16, 2013	100.24	100.79	98.73	98.94	1,776,300	98.94
May 15, 2013	100.53	100.87	99.79	100.28	2,054,200	100.28
May 14, 2013	98.90	100.72	98.88	100.68	1,921,900	100.68
May 13, 2013	99.84	99.95	98.72	98.80	2,047,800	98.80
May 10, 2013	100.15	101.16	99.62	100.12	2,278,900	100.12
May 9, 2013	101.57	102.10	100.23	100.43	2,754,200	100.43
May 8, 2013	99.07	102.09	98.80	101.95	4,873,600	101.95
May 7, 2013	96.63	99.60	96.51	99.52	4,689,700	99.52
May 6, 2013	94.92	96.80	94.74	96.23	3,045,700	96.23
May 3, 2013	92.98	95.14	92.98	94.52	2,317,300	94.52
May 2, 2013	92.23	93.11	92.18	92.29	2,404,500	92.29
May 1, 2013	93.66	94.02	91.84	92.00	2,396,600	92.00
Apr 30, 2013	93.84	94.43	93.09	94.01	1,981,000	94.01
Apr 29, 2013	94.45	94.58	93.50	93.75	1,878,900	93.75
Apr 26, 2013	94.57	94.78	93.99	94.18	1,652,400	94.18
Apr 25, 2013	94.61	94.94	93.23	94.30	2,326,400	94.30
Apr 24, 2013	94.70	96.15	94.40	94.46	3,056,500	94.46
Apr 23, 2013	92.94	93.19	92.03	93.17	2,537,900	93.17
Apr 22, 2013	92.67	92.85	90.95	92.50	1,584,300	92.50
Apr 19, 2013	92.39	92.87	91.70	92.39	1,901,000	92.39
Apr 18, 2013	93.18	93.69	90.61	91.87	4,952,400	91.87
Apr 17, 2013	94.44	95.04	93.59	94.12	2,284,500	94.12
Apr 16, 2013	95.39	95.66	94.71	95.14	2,317,300	95.14
Apr 15, 2013	95.59	96.09	94.26	94.71	3,107,000	94.71
Apr 12, 2013	96.47	96.94	95.86	96.33	1,387,400	96.33
Apr 11, 2013	97.87	98.00	96.56	96.66	2,036,000	96.66
Apr 10, 2013	95.49	98.23	95.44	97.95	3,138,600	97.95
Apr 9, 2013	95.29	95.82	94.67	95.34	2,270,600	95.34
Apr 8, 2013	95.43	96.03	95.05	95.25	2,032,500	95.25
Apr 5, 2013	94.91	95.85	94.20	95.50	2,878,100	95.50
Apr 4, 2013	96.53	97.25	95.96	95.98	2,249,000	95.98
Apr 3, 2013	97.15	97.66	96.08	96.28	2,932,600	96.28
Apr 2, 2013	97.80	98.22	96.82	97.12	1,838,600	97.12
Apr 1, 2013	98.41	99.53	97.56	97.78	2,050,800	97.78
Mar 28, 2013	97.28	98.43	97.20	98.20	2,217,200	98.20
Mar 27, 2013	97.29	97.68	96.62	97.65	2,335,500	97.65
Mar 26, 2013	97.33	98.32	97.16	97.72	2,532,800	97.72
Mar 25, 2013	98.51	98.66	96.08	97.02	2,910,300	97.02
Mar 22, 2013	97.02	98.90	96.99	98.48	5,379,400	98.48
Mar 21, 2013	98.78	98.99	95.30	96.50	9,159,800	96.50
Mar 20, 2013	102.00	102.50	98.82	99.13	11,579,100	99.13
Mar 19, 2013	107.40	107.98	106.00	106.46	2,651,700	106.46
Mar 18, 2013	107.83	108.41	106.85	107.29	1,784,700	107.29
Mar 15, 2013	108.62	109.12	108.04	109.07	2,096,500	109.07
Mar 14, 2013	108.01	108.84	107.84	108.84	1,450,000	108.84
Mar 13, 2013	106.53	108.20	106.48	107.87	1,412,300	107.87
Mar 12, 2013	107.48	107.68	106.00	106.43	1,268,500	106.43
Mar 11, 2013	107.69	109.66	106.27	107.41	1,372,700	107.41
Mar 8, 2013	107.59	107.95	107.02	107.80	1,195,600	107.80
Mar 7, 2013	107.81	108.00	106.59	106.96	1,746,500	106.96
Mar 7, 2013	0.14 Dividend
Mar 6, 2013	109.08	109.48	107.77	108.04	1,716,700	107.90
Mar 5, 2013	106.83	109.11	106.75	107.91	1,818,400	107.77
Mar 4, 2013	105.28	105.88	104.60	105.80	940,500	105.66
Mar 1, 2013	105.11	106.06	104.31	105.38	1,449,100	105.24
Feb 28, 2013	105.57	106.08	104.83	105.43	1,691,400	105.29
Feb 27, 2013	102.70	106.12	102.33	105.74	2,261,100	105.60
Feb 26, 2013	103.68	103.95	102.72	103.16	2,718,500	103.03
Feb 25, 2013	106.33	107.00	103.10	103.11	1,592,900	102.98
Feb 22, 2013	105.13	105.82	104.88	105.82	899,500	105.68
Feb 21, 2013	105.35	106.08	104.25	104.88	1,730,900	104.74
Feb 20, 2013	107.39	107.39	105.59	105.69	1,472,200	105.55
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FDX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

FedEx Corporation (FDX)