FDX: FedEx Corporation Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 133.1925

CLOSE 133.1336

Low

LOW 104.69

High

HIGH 149.13

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	139.94	140.63	137.16	138.87
01/05/2015	138.36	138.45	136.37	136.73
01/06/2015	138.84	139.57	136.56	136.72
01/07/2015	138.48	138.78	136.93	137.73
01/08/2015	139.45	141.21	138.87	140.95
01/09/2015	140.53	141.11	138.79	139.04
01/12/2015	140.16	140.92	138.9	138.96
01/13/2015	140.06	140.7	136.97	138.1
01/14/2015	136.89	139.28	136.1	139.11
01/15/2015	139.54	140.49	138.57	139.99
01/16/2015	139.2	142.45	139.2	142.34
01/20/2015	143.59	144.52	142.69	144.25
01/21/2015	144.09	145.29	142.93	143.89
01/22/2015	144.57	146.15	143.59	146.07
01/23/2015	142.98	145.54	141.36	141.73
01/26/2015	141.68	143.29	141.06	142.26
01/27/2015	141.35	141.4	139.8	140.02
01/28/2015	141.27	141.42	137.82	138.06
01/29/2015	138.62	139.5	136.93	139.22
01/30/2015	138.16	139.82	135.99	136.18
02/02/2015	136.33	137.94	135.31	137.9
02/03/2015	139.33	140.11	137.5	139.29
02/04/2015	138.62	139.48	137.84	138.57
02/05/2015	139.08	140.25	138.99	139.61
02/06/2015	140.19	140.9	138.77	139.51
02/09/2015	138.74	139.47	137.67	138.21
02/10/2015	139.27	139.91	137.52	139.55
02/11/2015	139.62	140.91	139.27	140.05
02/12/2015	140.69	142.38	140.27	141.97
02/13/2015	141.61	142.92	141.4	142.1
02/17/2015	142.21	144.68	142.14	144.58
02/18/2015	144.46	144.99	144.01	144.77
02/19/2015	144.92	144.95	143.84	143.86
02/20/2015	143.38	144.04	142.47	143.74
02/23/2015	143.74	143.99	142.84	143.58
02/24/2015	143.27	143.81	142.88	143.17
02/25/2015	143.34	143.38	141.16	141.44
02/26/2015	141.31	141.7	139.65	140.6
02/27/2015	142.58	143.38	141.93	142.51
03/02/2015	142.51	143.46	141.77	142.37
03/03/2015	142.13	142.14	140.78	141.85
03/04/2015	141.37	141.55	140.45	140.61
03/05/2015	141.19	141.19	139.73	140.78
03/06/2015	140.14	141.09	139.31	139.46
03/09/2015	139.19	140.26	139.02	139.24
03/10/2015	137.88	138.55	136.89	136.89
03/11/2015	136.89	138.77	136.89	138.15
03/12/2015	138.48	139.82	138.48	139.78
03/13/2015	139.78	140.77	138.77	139.57
03/16/2015	140.28	142.9	140.28	142.79
03/17/2015	142.44	143.82	141.49	141.49
03/18/2015	138.5	140.23	137.3	139.55
03/19/2015	139.78	141.02	138.91	139.99
03/20/2015	140.2	140.39	138.41	138.54
03/23/2015	138.64	138.73	137.41	137.41
03/24/2015	137.13	137.3	136.22	136.22
03/25/2015	136.68	136.73	133.15	133.21
03/26/2015	132.29	134.18	131.74	133.26
03/27/2015	132.91	133.37	132.47	132.54
03/30/2015	132.91	134.78	132.85	134.28
03/31/2015	133.67	134.05	132.86	133.23
04/01/2015	132.88	134.08	132.29	133.87
04/02/2015	134.24	134.33	133.43	133.85
04/06/2015	133.17	134.69	132.87	134.21
04/07/2015	139.11	139.99	137.47	137.83
04/08/2015	137.76	138.42	136.34	138.38
04/09/2015	138.07	139.67	137.77	139.25
04/10/2015	139.56	140.52	138.92	140.41
04/13/2015	139.82	141.16	139.32	139.41
04/14/2015	138.51	139.41	137.78	138.1
04/15/2015	138.17	138.79	136.35	136.51
04/16/2015	136.55	137.1	135.83	136.28
04/17/2015	135.47	135.75	134.74	135.28
04/20/2015	135.52	136.89	135.52	136.14
04/21/2015	136.43	137.26	136.15	136.82
04/22/2015	136.72	137.52	135.83	136.9
04/23/2015	136.13	137.64	136.13	136.97
04/24/2015	136.68	137.1	136.1	136.85
04/27/2015	137.18	137.39	135.98	136.11
04/28/2015	136.31	138.47	135.69	137.89
04/29/2015	136.77	137.65	135.86	136.55
04/30/2015	135.6	136.85	135.57	136.55
05/01/2015	136.89	138.45	136.84	138.29
05/04/2015	138.19	139.7	138.11	138.77
05/05/2015	138.1	138.77	136.5	136.74
05/06/2015	137.45	137.51	135.65	136.54
05/07/2015	136.79	139	136.56	138.3
05/08/2015	139.3	140.19	139.13	139.59
05/11/2015	140.12	140.9	139.12	140.28
05/12/2015	139.44	139.87	138.86	139.65
05/13/2015	139.3	139.71	138.24	138.45
05/14/2015	139.18	140.11	138.59	139.67
05/15/2015	140.28	141.15	139.71	141.03
05/18/2015	141.03	142.88	140.93	142.68
05/19/2015	142.94	143.9	142.53	143.32
05/20/2015	143.1	143.97	142.65	142.95
05/21/2015	142.46	142.73	141.31	142.17
05/22/2015	142.11	142.31	140.66	141.07
05/26/2015	140.92	140.95	139.94	140.2
05/27/2015	140.62	142.44	140.05	142.26
05/28/2015	141.81	141.85	140.56	141
05/29/2015	140.53	140.82	139.31	139.49
06/01/2015	140.01	141.71	139.25	141.22
06/02/2015	140.55	142.25	139.39	141.5
06/03/2015	142.13	145.18	141.5	144.88
06/04/2015	144.06	144.94	143.96	144.65
06/05/2015	144.56	147.38	143.82	146.75
06/08/2015	146.49	146.56	144.66	144.86
06/09/2015	144.91	146.23	144.14	145.24
06/10/2015	145.22	148.09	144.7	146.81
06/11/2015	148.4	149.13	147.23	148.96
06/12/2015	148.21	148.83	147.17	147.87
06/15/2015	146.98	147.58	146.11	147.09
06/16/2015	146.57	147.76	144.82	146.66
06/17/2015	143.36	144.04	140.53	142.31
06/18/2015	142.18	145.1	142.18	143.65
06/19/2015	142.82	143.61	141.68	141.68
06/22/2015	142.34	143.05	141.73	141.95
06/23/2015	142.29	142.39	140.65	141.14
06/24/2015	140.92	141.55	138.84	139.65
06/25/2015	139.82	140.13	138.98	139.15
06/26/2015	139.85	140.2	139.45	139.84
06/29/2015	138.2	139.41	137.45	137.72
06/30/2015	138.76	139.18	136.86	137.22
07/01/2015	138.59	138.87	136.6	136.74
07/02/2015	137.05	137.98	136.85	137.8
07/06/2015	136.89	137.87	135.19	135.89
07/07/2015	136.39	137.48	135.09	137.17
07/08/2015	135.54	136.88	134.21	134.47
07/09/2015	135.91	136.73	134.83	135.05
07/10/2015	136.89	137.26	135.19	135.65
07/13/2015	136.64	137.89	136.22	137.67
07/14/2015	137.7	138.42	136.97	137.89
07/15/2015	137.89	138.49	136.11	136.19
07/16/2015	137.1	137.3	136.44	136.48
07/17/2015	136.48	137.55	136.35	137.08
07/20/2015	137.38	137.38	136.49	137.06
07/21/2015	137.22	138.48	136.85	137.34
07/22/2015	137.47	137.7	134.95	135.69
07/23/2015	135.97	136	134.13	134.37
07/24/2015	134.45	134.94	131.47	132.15
07/27/2015	131.06	132.96	130.76	132.66
07/28/2015	134.03	136.61	133.83	136.43
07/29/2015	136.33	138.99	136.2	138.42
07/30/2015	137.3	138.29	137.02	137.92
07/31/2015	136.1	138.87	134.81	138.04
08/03/2015	138.07	138.47	136.54	137.55
08/04/2015	137.67	138.4	136.77	136.97
08/05/2015	137.52	139.31	137.52	137.93
08/06/2015	138.62	138.66	136.48	136.57
08/07/2015	136.18	136.39	133.7	134.47
08/10/2015	135.59	136.89	135.49	136.41
08/11/2015	135.47	137.76	135.04	135.63
08/12/2015	135.12	135.12	132.22	133.12
08/13/2015	133.37	133.74	131.71	131.74
08/14/2015	132.36	133.19	131.66	132.71
08/17/2015	132.22	133.02	130.96	132.84
08/18/2015	132.87	134.73	132.67	133.4
08/19/2015	132.76	133.24	131.56	132.83
08/20/2015	131.81	132.06	128.95	129.2
08/21/2015	128.04	129	125.48	125.64
08/24/2015	117.98	122.26	104.69	119.48
08/25/2015	123.01	123.24	116.76	116.81
08/26/2015	119.18	120.27	116.56	119.52
08/27/2015	121.44	123.64	120.6	123.24
08/28/2015	122.97	123.8	122.2	122.8
08/31/2015	122.36	122.4	120.95	121.28
09/01/2015	119.16	121.59	118.78	119.2
09/02/2015	120.79	121.5	119.24	121.45
09/03/2015	122.41	123.43	121.32	121.76
09/04/2015	120.38	120.71	118.63	119.67
09/08/2015	121.6	123.63	121.16	123.44
09/09/2015	124.56	124.81	121.81	122.04
09/10/2015	121.72	122.25	120.18	120.44
09/11/2015	119.98	121.86	118.84	121.66
09/14/2015	121.38	121.54	120.15	120.97
09/15/2015	121.55	125.32	121.3	124.01
09/16/2015	121.92	122.54	118.1	120.49
09/17/2015	120.22	122.29	119.46	120.38
09/18/2015	119.02	119.36	116.67	117
09/21/2015	117.4	118.22	116.44	117.58
09/22/2015	116.1	116.38	114.71	115.93
09/23/2015	116.09	116.62	115.17	115.68
09/24/2015	114.53	115.05	113.62	114.7
09/25/2015	115.57	117.39	115.04	116.32
09/28/2015	115.15	115.67	113.2	113.33
09/29/2015	113.33	114.52	112.74	114.29
09/30/2015	115.58	116.44	115.09	115.94
10/01/2015	115.86	117.1	115.66	116.53
10/02/2015	114.63	117.23	114.12	117.18
10/05/2015	117.62	121.13	117.62	120.72
10/06/2015	121.63	122.33	120.6	122
10/07/2015	122.46	124.49	122.15	123.18
10/08/2015	122.89	125.61	122.67	125.26
10/09/2015	125.4	126.59	125	125.08
10/12/2015	124.94	125.09	123.68	124.35
10/13/2015	123.65	123.7	121.88	121.98
10/14/2015	121.88	122.49	120.72	121.38
10/15/2015	122.19	122.7	120.59	122.49
10/16/2015	123.22	124.03	121.75	122.79
10/19/2015	122.08	123.05	122	122.71
10/20/2015	122.42	124.1	122	124.01
10/21/2015	124.53	126.87	124.46	125.6
10/22/2015	125.99	128.84	125.65	128.62
10/23/2015	129.65	130.21	127.67	128.45
10/26/2015	128.9	129.17	127	127.13
10/27/2015	125.22	127.15	124.6	125.6
10/28/2015	126.16	126.52	123.91	125.03
10/29/2015	124.81	126.26	124.61	125.93
10/30/2015	125.97	126.07	124.44	125.66
11/02/2015	125.85	128.16	125.85	128
11/03/2015	127.5	128.78	127.39	128.13
11/04/2015	128.77	128.84	127.7	128.04
11/05/2015	128.62	129.57	127.78	129.06
11/06/2015	128.11	130.85	128.11	130.76
11/09/2015	130.05	130.69	128.3	129.28
11/10/2015	129.4	130.82	128.62	130.05
11/11/2015	128.85	130.62	128.04	129.67
11/12/2015	129.03	129.32	127.63	127.87
11/13/2015	127.38	128.84	126.74	127.32
11/16/2015	127.22	130.19	127.22	129.86
11/17/2015	130.42	131.43	129.33	129.98
11/18/2015	129.32	131.35	129.32	131.1
11/19/2015	131.26	132.32	130.6	131.54
11/20/2015	132.13	132.82	131.61	132.18
11/23/2015	132.18	132.67	131.18	131.61
11/24/2015	130.48	131.92	130.18	131.41
11/25/2015	131.41	131.65	130.27	130.77
11/27/2015	131.58	132.28	131	132.13
11/30/2015	131.74	132.45	127.58	127.67
12/01/2015	128.37	129.38	126.86	129.2
12/02/2015	128.41	128.87	126.87	127.13
12/03/2015	127.23	127.53	123.44	123.71
12/04/2015	124.47	125.4	123.47	125.19
12/07/2015	123.9	124.28	122	122.86
12/08/2015	122.06	122.49	119.15	119.49
12/09/2015	118.74	120.68	117.91	118.41
12/10/2015	118.21	120.55	118.2	119.57
12/11/2015	117.88	118.76	116.1	116.17
12/14/2015	115.15	115.79	113.45	115.71
12/15/2015	116.11	118.77	116	116.51
12/16/2015	117.48	120.49	117.37	119.85
12/17/2015	126.3	126.84	122.02	122.27
12/18/2015	121.06	121.26	118.14	118.49
12/21/2015	118.82	119.61	116.54	117.37
12/22/2015	117.93	119.81	117.59	119.51
12/23/2015	119.85	121.79	119.62	121.37
12/24/2015	120.97	121.51	119.75	120.51
12/28/2015	119.98	120.46	118.39	119.51
12/29/2015	120.23	120.58	119.3	120.18
12/30/2015	119.86	120.9	119.19	120.13
12/31/2015	119.4	121.07	119.27	119.98

Menu

Create your free account now!

FDX: FedEx Corporation Historical Data

2015 Historical Chart

Average

Low

High