Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
FedEx Corporation logo
FDX
FedEx Corporation
20:00:03
326.2 $
0.0000 (%0.00)
Previous Close: 325.93
Day Low₺324.47
Day High₺331.095
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FDX: FedEx Corporation Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 120.2382
CLOSE 120.2434

Low

LOW 103.21

High

HIGH 147.77
DATEOPENHIGHLOWCLOSE
01/02/2014115.07116.27112.39112.55
01/03/2014113113.66112.66112.78
01/06/2014114.91115.15111.33111.71
01/07/2014112.2113.53111.92113.25
01/08/2014113.57113.85112.73113.03
01/09/2014113.15114.16112.7113.95
01/10/2014113.7114.94113.07114.85
01/13/2014113.82114.95112.93113.13
01/14/2014113.5115.02112.52114.91
01/15/2014114.97115.26114.3114.79
01/16/2014114.28114.75113.5114.19
01/17/2014113.23114.24112.81113.15
01/21/2014114.11114.85113.38114.47
01/22/2014114.95115.02114.05114.59
01/23/2014114.03114.34112.21112.93
01/24/2014112.06112.24108.36108.37
01/27/2014108.46109.34105.55106.25
01/28/2014106.29108.42106.29108.18
01/29/2014106.96107.9105.93106.17
01/30/2014107.17108.57107.15107.72
01/31/2014106.17108.68106.12107.36
02/03/2014107.04108.76103.9104.23
02/04/2014104.26105.44103.21105.02
02/05/2014104.56105.42104.03104.66
02/06/2014104.8106.18104.73105.36
02/07/2014106.23107.16105.38106.1
02/10/2014105.79106.34104.15104.59
02/11/2014105.01107.73104.79107.22
02/12/2014107.23107.75106.09107.1
02/13/2014106.23107.37105.49107.16
02/14/2014107.08108.35106.99107.84
02/18/2014108.16108.52106.56106.93
02/19/2014106.57107.51105.5105.77
02/20/2014106.04107.51105.54107.09
02/21/2014107.24108.88107.19108.63
02/24/2014108.78110.3108.31108.61
02/25/2014108.59108.61106.55106.97
02/26/2014106.8107.88106.25106.59
02/27/2014106.33107.78106.25107.54
02/28/2014107.25108.25106.57107.37
03/03/2014106.33108.14106.33107.41
03/04/2014108.58110.84108.5110.39
03/05/2014110.51110.8109.93110.25
03/06/2014110.52110.84109.67110.55
03/07/2014111.06111.61110.29110.67
03/10/2014110.34111.44110.17111.01
03/11/2014110.92111.18110.09110.55
03/12/2014110.16111.24109.52110.96
03/13/2014111.42112.16109.42110.06
03/14/2014109.82110.92109.53110.13
03/17/2014110.89111.62110.41110.79
03/18/2014110.8112.08110.6111.58
03/19/2014111.21113.68110.43111.43
03/20/2014110.34110.91108.9109.92
03/21/2014110.73111.13109.53110.15
03/24/2014110.44110.48108.61108.67
03/25/2014108.61109.26106.71108.03
03/26/2014108.29108.96106.37106.39
03/27/2014106.29106.81105.73106.38
03/28/2014106.65107.42106.3106.3
03/31/2014106.71107.29106.19106.75
04/01/2014107.1107.99106.92107.99
04/02/2014107.99108.87107.86108.52
04/03/2014108.47109.61108.47108.95
04/04/2014109.35110107.79108.19
04/07/2014108.19108.72106.83107.08
04/08/2014107.13107.42106.14107.03
04/09/2014107.35108.3107.06107.9
04/10/2014107.97108.15106.18106.34
04/11/2014105.46106.91105.23105.67
04/14/2014106.38106.99105.62106.29
04/15/2014106.56107.09105.2106.43
04/16/2014106.74107.94106.3107.7
04/17/2014107.6109.49107.6109.15
04/21/2014109.2110.14108.92109.73
04/22/2014109.95110.94109.93110.34
04/23/2014110.32110.44109.46109.78
04/24/2014109.84110.39109.21109.58
04/25/2014109.53109.55107.86108.07
04/28/2014108.22109.53107.52108.33
04/29/2014108.56109.29107.82109.09
04/30/2014109.15110.17108.59109.72
05/01/2014109.8110.32109.03109.71
05/02/2014109.6110.91109.6110.28
05/05/2014109.57109.88108.72109.39
05/06/2014108.94110.31108.75109.1
05/07/2014109.68111.67109.52111.56
05/08/2014109.36110.85109.35110.08
05/09/2014109.52111.04108.88110.74
05/12/2014111.15113.01111.06112.86
05/13/2014112.97113.41112.65112.85
05/14/2014112.74112.74111.86112.2
05/15/2014112.16112.2110.76111.67
05/16/2014111.79112.55111.05111.31
05/19/2014111.21112.11111111.93
05/20/2014112112.31110.3110.69
05/21/2014111.37112.49111.15111.97
05/22/2014111.8112.49111.4112.2
05/23/2014112.51114.3112.18113.94
05/27/2014114.36115.02114.04114.54
05/28/2014114.54115.94114.51115.53
05/29/2014115.86116.44115.39116.38
05/30/2014116.26116.64115.91116.09
06/02/2014116.21116.75115.73116.16
06/03/2014115.8116.48114.81115.11
06/04/2014114.94115.4114.65115.15
06/05/2014115.53115.95114.64114.87
06/06/2014115.02115.39114.57114.91
06/09/2014114.9116.28114.9115.68
06/10/2014115.13115.88115115.79
06/11/2014115.21115.22114.3114.95
06/12/2014114.42114.57112.04112.1
06/13/2014112.36113.3112112.95
06/16/2014112.59113.12112.13112.29
06/17/2014111.97113.6111.37112.99
06/18/2014117.04120.28116.83119.94
06/19/2014119.15120.25118.24118.86
06/20/2014119.05119.55118.9119.27
06/23/2014119.18120.53119.15119.89
06/24/2014119.53121.71119.53120.53
06/25/2014120.07122.31119.84121.93
06/26/2014121.88122.14120.83122
06/27/2014121.83122.2121.4121.92
06/30/2014121.92122.13121.32121.9
07/01/2014122.4123.08122.05122.71
07/02/2014122.62123.4122.46122.62
07/03/2014123.04123.8122.83123.7
07/07/2014123.09123.28121.9122.14
07/08/2014121.89122.07120.64121.73
07/09/2014122.09122.75121.44121.85
07/10/2014120.68121.5120.32121
07/11/2014120.91121.85120.72121.3
07/14/2014122.12122.33121.58121.65
07/15/2014120.45122.94120.45122.32
07/16/2014122.72124.41122.6124.32
07/17/2014123.49125.06122.18122.32
07/18/2014121.87123.33121.78123.1
07/21/2014122.83123.45122.46122.68
07/22/2014123.12123.95123.06123.44
07/23/2014123.57123.92122.88122.95
07/24/2014123.23123.4122.66122.8
07/25/2014122.4122.73121.43121.48
07/28/2014121.51121.97119.42120.41
07/29/2014119.58120.68118.41118.49
07/30/2014118.66121.06118.66120.27
07/31/2014119.23120.07118.08118.28
08/01/2014118.07119.17117.51118.17
08/04/2014118.62120.05118.33119.85
08/05/2014119.05119.62117.69118.24
08/06/2014117.43117.91116.83117.14
08/07/2014118.34119.51117.5117.58
08/08/2014117.75119.11117.26119.06
08/11/2014119.83120.04118.95119.4
08/12/2014119.44120.14119.19119.52
08/13/2014119.98120.52119.92120.27
08/14/2014120.5120.56119.67120.5
08/15/2014120.82120.98118.78119.76
08/18/2014120.22121.15120.17121.13
08/19/2014121.2121.27120.72120.79
08/20/2014120.92121.56120.78121.3
08/21/2014121.62121.65120.79121.23
08/22/2014121.38121.38120.02120.35
08/25/2014120.89121.23120.51120.62
08/26/2014120.79121.1120.13120.21
08/27/2014120.18120.63119.94120.06
08/28/2014119.81119.98118.4119.07
08/29/2014119.5119.57118.9119.08
09/02/2014119.76121.25119.47121.11
09/03/2014121.18122.57121.09122.17
09/04/2014122.58124.2122.15122.43
09/05/2014122.04123.49120.87123.45
09/08/2014122.83123.41122.31122.72
09/09/2014122.55122.72121.34121.59
09/10/2014121.55121.65120.8121.4
09/11/2014120.85123.2120.8122.83
09/12/2014123.35124.08122.83123.82
09/15/2014124.01124.27122.4124.04
09/16/2014124.66124.86123.24124.54
09/17/2014128.6130.17128.2128.61
09/18/2014128.68129.85127.79127.98
09/19/2014128.91129.05127.5127.5
09/22/2014127.24127.92127.08127.12
09/23/2014126.9128.04126.8127.23
09/24/2014127.53128.47127.07128.29
09/25/2014128.27128.45126.46126.55
09/26/2014126.88129.12126.84128.66
09/29/2014127.91130.87127.66130.6
09/30/2014130.62131.93129.89130.01
10/01/2014129.65129.96126.94127.34
10/02/2014127.36128.32126.18128.06
10/03/2014129.51131.45129.01131.05
10/06/2014131.47133128.04128.23
10/07/2014127.71128.04125.64125.67
10/08/2014125.77129.19124.92129.04
10/09/2014128.44129.12125.8126.03
10/10/2014125.75127.06123.6124.61
10/13/2014124.9126.24121.68121.8
10/14/2014123.11125.08122.89123.78
10/15/2014121.68124.37119.83123.86
10/16/2014122.14124.32121.22122.34
10/17/2014123.4126.14123.22125.72
10/20/2014125.39125.74124.02125.52
10/21/2014126.45129.59126.19128.74
10/22/2014129.44129.86127.59127.61
10/23/2014129.61131.64129.32130.85
10/24/2014131.34132.45131131.97
10/27/2014131.86133.19131.27133.04
10/28/2014133.53135.5133.37135.44
10/29/2014135.44135.48131.75133.49
10/30/2014133.02134.25131.99133.1
10/31/2014135.28136.09134.49134.8
11/03/2014134.6134.98133.44134.64
11/04/2014135.07135.8134.4134.45
11/05/2014136.09136.48134.64136.43
11/06/2014136.49138.44136.31138.26
11/07/2014138.43138.43136.6137.88
11/10/2014137.69138.46136.94138.3
11/11/2014138.34139.21137.8138.78
11/12/2014138.24138.61137.28138.34
11/13/2014138.52138.87137.26138.16
11/14/2014137.81139.07137.51138.15
11/17/2014137.91138.2137.39137.96
11/18/2014137.93139.16137.85138.5
11/19/2014138.5138.5137.12138.25
11/20/2014137.77139137.23138.91
11/21/2014141.35142.22140.01140.49
11/24/2014141.19142.09140.99141.35
11/25/2014141.28141.64140.44140.81
11/26/2014141.12141.31140.53140.98
11/28/2014143.77144.78142.93143.48
12/01/2014143.97144.12141.5143.09
12/02/2014145.85146.9144.76145.26
12/03/2014145.51145.51144.54144.98
12/04/2014145.15145.55144.41145.09
12/05/2014145.15146.7145.11146.58
12/08/2014147.32147.77145.96146.18
12/09/2014144.78144.95142.15143.96
12/10/2014144.46144.62142.02142.1
12/11/2014143.24143.83142.16142.43
12/12/2014142.03143.74141.19141.56
12/15/2014142.39144.12140.73141.94
12/16/2014142.3143.42140.32140.32
12/17/2014136.72136.89131.72135.11
12/18/2014137.66140.42136.89140.42
12/19/2014140.28141.49138.79140.29
12/22/2014141.11142.6140.38142.43
12/23/2014143.1143.61141.79142.48
12/24/2014142.56143.27141.98142.06
12/26/2014142.19142.66141.23141.64
12/29/2014140.89141.68140.56141.34
12/30/2014140.61142.12140.2140.92
12/31/2014141.48141.95139.72139.84