FDX: FedEx Corporation Historical Data

2016 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 130.596

CLOSE 130.7037

Low

LOW 96.4

High

HIGH 162.32

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	117.9	118.37	114.99	115.5
01/05/2016	115.6	116.54	114.66	116.48
01/06/2016	114.81	115.31	112.96	113.36
01/07/2016	111.13	111.73	108.14	108.38
01/08/2016	109.19	110.51	108.23	108.48
01/11/2016	108.6	108.75	105.67	107.08
01/12/2016	107.86	108.92	106.72	108.48
01/13/2016	108.96	109.78	104.37	104.92
01/14/2016	105.28	106.97	103.39	106.05
01/15/2016	103.12	103.82	100.53	102.2
01/19/2016	104.05	104.48	100.88	102.43
01/20/2016	100.25	101.04	96.4	99.19
01/21/2016	99.26	100.73	98.24	99.51
01/22/2016	101.62	103.15	101.19	102.72
01/25/2016	102.27	103.11	101.23	101.49
01/26/2016	101.76	102.87	101.3	102.49
01/27/2016	104.8	106.05	102.84	103.27
01/28/2016	103.66	104.52	102.63	103.25
01/29/2016	103.72	107.13	103.72	107
02/01/2016	105.98	106.91	104.69	106.54
02/02/2016	105.95	106.5	104.62	104.8
02/03/2016	105.4	105.92	102.61	105.47
02/04/2016	105.24	109.59	105.24	108.07
02/05/2016	107.3	108.34	106	106.22
02/08/2016	104.91	105.48	103.11	104.95
02/09/2016	104.08	105.62	103.12	104.5
02/10/2016	105.21	106.11	102.56	102.78
02/11/2016	101.09	102.26	98.87	100.19
02/12/2016	101.1	103.65	100.97	103.56
02/16/2016	105.04	106.89	103.98	106.38
02/17/2016	107.55	108.44	106.72	107.17
02/18/2016	106.99	107.58	104.66	105.75
02/19/2016	104.93	105.27	103.13	104.49
02/22/2016	105.45	109.89	105.25	109.02
02/23/2016	108.24	108.6	106.61	107.75
02/24/2016	106.71	107.93	105.84	107.49
02/25/2016	108.23	109.56	107.21	109.5
02/26/2016	110.05	112.27	110	110.63
02/29/2016	110.55	112.36	110.05	110.22
03/01/2016	111.25	114.27	110.56	113.85
03/02/2016	113.47	115.2	113.42	114.56
03/03/2016	114.18	116.11	113.98	115.84
03/04/2016	115.55	117.79	115.55	115.88
03/07/2016	115.35	117.03	114.55	116.83
03/08/2016	115.96	116.63	114.66	114.77
03/09/2016	114.27	114.77	112.65	114.33
03/10/2016	114.38	115.35	112.4	114.03
03/11/2016	115.43	116.42	114.82	116.3
03/14/2016	116.04	116.75	115.35	115.83
03/15/2016	115.14	115.41	114.11	115.21
03/16/2016	114.75	116.56	113.69	116.17
03/17/2016	125	130.21	124.07	129.92
03/18/2016	129.36	131.97	129.13	131.83
03/21/2016	131.72	132.74	131.18	132.5
03/22/2016	131.7	131.98	130.71	131.6
03/23/2016	131.6	131.84	130.75	130.96
03/24/2016	129.89	131.1	129.28	130.98
03/28/2016	130.91	131.17	129.15	130.6
03/29/2016	130.48	131.33	129.38	131.25
03/30/2016	131.26	131.64	130.03	130.11
03/31/2016	130.09	131.21	129.36	131.03
04/01/2016	130.7	132.05	129.73	131.8
04/04/2016	131.97	133.28	131.4	131.9
04/05/2016	130.58	131.26	130.17	130.4
04/06/2016	130.45	131.37	129.43	131.07
04/07/2016	129.78	130.89	129.49	129.87
04/08/2016	130.52	133.26	130.39	131.6
04/11/2016	131.63	132.95	131.28	131.3
04/12/2016	131.71	133.5	131.29	132.96
04/13/2016	133.45	134.84	133.43	134.66
04/14/2016	134.6	134.92	133.38	133.43
04/15/2016	133.43	134.01	132.72	133.59
04/18/2016	133.13	134.78	132.71	134.58
04/19/2016	135.12	136.33	134.2	135.5
04/20/2016	135.59	136.05	134.76	134.8
04/21/2016	134.25	134.97	133	133.33
04/22/2016	133.9	134.42	132.92	133.93
04/25/2016	133.4	134.66	132.08	133.32
04/26/2016	133.53	134.96	133.2	134.57
04/27/2016	134.53	135.44	133.85	134.93
04/28/2016	134.39	135.41	133.24	133.4
04/29/2016	132.75	133.34	131.85	132.96
05/02/2016	133.35	135.43	133.27	134.95
05/03/2016	133.48	133.85	131.39	132.7
05/04/2016	133.36	134.56	132.49	133.07
05/05/2016	133.21	133.67	128.9	129.14
05/06/2016	129.2	130.08	126.98	129.67
05/09/2016	129.97	131.18	129.76	130.69
05/10/2016	130.79	132.01	130.37	131.46
05/11/2016	131.26	132.02	129.53	129.88
05/12/2016	130.77	130.82	127.41	128.33
05/13/2016	127.7	128.35	126.36	127.04
05/16/2016	126.88	128.21	126.35	127.71
05/17/2016	127.69	129.39	127.11	127.79
05/18/2016	127.23	129.35	127.23	128.43
05/19/2016	127.6	129.02	127.1	128.12
05/20/2016	129.12	130.82	128.46	130.15
05/23/2016	130.17	131.08	129.73	130.48
05/24/2016	131.23	132.85	130.44	132.37
05/25/2016	132.87	133.65	132.09	132.24
05/26/2016	132.23	132.45	131.11	131.58
05/27/2016	131.77	132.5	131.4	132.44
05/31/2016	133.21	134.48	132.45	132.84
06/01/2016	131.98	132.71	130.75	132.63
06/02/2016	132.58	132.95	131.82	132.71
06/03/2016	130.74	132.11	129.65	131.92
06/06/2016	131.4	132.05	130.18	131.47
06/07/2016	132.53	133.13	131.91	132.73
06/08/2016	132.67	133.59	132.46	132.67
06/09/2016	131.77	132.41	131.16	132.15
06/10/2016	131.06	131.49	129.1	129.54
06/13/2016	129.1	130.43	129.08	129.19
06/14/2016	129	130.01	127.61	128.64
06/15/2016	128.87	129.91	128.45	128.57
06/16/2016	128	130.68	126.84	130.35
06/17/2016	130.38	131.05	129.86	130.65
06/20/2016	132.29	134.08	131.45	132.44
06/21/2016	132.51	132.69	131.43	132.02
06/22/2016	130.51	130.83	125.94	126.03
06/23/2016	126.83	127.76	126.22	127.14
06/24/2016	122.36	124.06	120.39	121.25
06/27/2016	120.06	120.31	116.76	117.67
06/28/2016	119.6	120.18	117.72	119.26
06/29/2016	120.57	121.25	119.86	121
06/30/2016	121	122.24	119.99	122.22
07/01/2016	124.39	125.57	123.26	123.88
07/05/2016	122.78	123.26	121.07	122.54
07/06/2016	122.07	122.48	120.79	121.96
07/07/2016	122.35	123.6	121.85	122.88
07/08/2016	124.01	126.33	123.97	125.8
07/11/2016	126.51	127.73	125.96	126.51
07/12/2016	127.07	128.96	126.76	128.8
07/13/2016	128.95	129.85	128.33	129.18
07/14/2016	130.28	131.77	130	130.05
07/15/2016	130.59	130.64	129.16	129.32
07/18/2016	129.45	129.78	128.54	129.45
07/19/2016	128.8	129.44	128.25	128.58
07/20/2016	128.91	129.65	128.09	128.9
07/21/2016	128.45	129.26	127.25	127.56
07/22/2016	127.27	129.5	127.27	129.46
07/25/2016	129.07	129.49	128.37	129.03
07/26/2016	129.23	130.31	128.97	130.05
07/27/2016	129.93	130.44	128.84	129.57
07/28/2016	129	130.27	128.37	130.01
07/29/2016	129.34	130.62	128.32	130.37
08/01/2016	130.45	131.16	129.7	130.18
08/02/2016	129.65	130.31	127.73	128.18
08/03/2016	128.36	129.49	128.32	129.33
08/04/2016	129.44	129.52	127.92	128.7
08/05/2016	129.34	131.22	129.02	131.18
08/08/2016	131.53	133.22	131.35	131.82
08/09/2016	131.67	133.13	131.38	132.33
08/10/2016	131.97	132.75	131.87	132.59
08/11/2016	132.82	133.81	132.39	133.5
08/12/2016	132.96	133.67	132.59	133.27
08/15/2016	133.43	134.48	133.43	133.99
08/16/2016	133.59	134.58	133.34	134.26
08/17/2016	134.47	134.62	133.54	134.04
08/18/2016	134.16	135.01	133.83	134.63
08/19/2016	134.31	136.44	134.19	135.79
08/22/2016	136.08	136.55	134.66	135.19
08/23/2016	136.09	136.44	135.46	135.76
08/24/2016	135.72	136.31	135.1	135.47
08/25/2016	134.69	134.94	132.99	133.29
08/26/2016	133.71	134.54	132.36	132.83
08/29/2016	133.21	133.58	132.58	133
08/30/2016	133.29	133.62	132.37	132.81
08/31/2016	132.44	132.91	131.65	132.81
09/01/2016	133.27	133.87	131.94	133.38
09/02/2016	133.85	134.54	133.25	133.26
09/06/2016	134.56	134.56	131.84	132.73
09/07/2016	132.45	133.21	132.02	133.03
09/08/2016	131.99	133.56	131.93	133.19
09/09/2016	132.14	133.02	129.5	129.53
09/12/2016	129	132.12	128.89	131.47
09/13/2016	130.15	130.44	128.27	129.12
09/14/2016	128.89	129.37	128.08	128.4
09/15/2016	128.04	129.41	127.65	128.9
09/16/2016	128.3	128.9	127.39	127.95
09/19/2016	128.9	130.64	128.48	129.86
09/20/2016	130.25	132.17	130.17	130.98
09/21/2016	137.39	140.37	137.39	140
09/22/2016	140.43	141.23	139.15	139.84
09/23/2016	139.06	140.99	139.01	140.43
09/26/2016	140.11	141.85	139.4	141.19
09/27/2016	140.9	142.82	140.49	142.77
09/28/2016	142.43	142.73	140.53	141.28
09/29/2016	141.28	141.7	140.06	141.02
09/30/2016	141.35	141.81	140.41	140.66
10/03/2016	140	140.69	139.54	140.36
10/04/2016	140.69	141.02	139.2	139.79
10/05/2016	140.83	141.13	139.99	140.32
10/06/2016	140.38	140.38	138.83	139.38
10/07/2016	139	139.51	138.28	139.32
10/10/2016	139.58	140.59	139.42	140.28
10/11/2016	139.95	140.19	139.35	140.18
10/12/2016	140.21	140.51	139.37	139.74
10/13/2016	138.6	138.67	136.62	137.66
10/14/2016	138.74	139.22	137.59	137.68
10/17/2016	137.65	138	137.07	137.57
10/18/2016	138.58	138.9	137.3	137.49
10/19/2016	137.72	137.84	136.56	137.26
10/20/2016	137.22	137.39	136.48	136.65
10/21/2016	135.44	137.1	135.28	137.05
10/24/2016	137.95	138.9	137.14	138.57
10/25/2016	137.97	138.87	137.91	138.45
10/26/2016	137.67	140.31	137.3	139.78
10/27/2016	140.67	141.1	139.1	140.44
10/28/2016	140.57	142.01	139.63	140.32
10/31/2016	141.03	141.82	140.31	140.37
11/01/2016	140.32	140.38	137.02	138.13
11/02/2016	138.5	139.69	138.18	138.81
11/03/2016	139.08	139.88	138.59	139.83
11/04/2016	139.63	141.51	139.19	140.76
11/07/2016	142.41	145.5	142.41	144.96
11/08/2016	144.37	147.18	144.01	146
11/09/2016	143.78	146.88	142.08	145.89
11/10/2016	146.56	148.97	145.94	147.82
11/11/2016	147.36	148.88	146.65	147.92
11/14/2016	148.57	150.2	147.73	149.91
11/15/2016	149.59	149.64	147.35	149.29
11/16/2016	148.88	149.78	147.16	148.02
11/17/2016	148.27	149.25	147.73	149.04
11/18/2016	148.74	150.85	148.15	150.82
11/21/2016	150.85	151.59	150.37	151.51
11/22/2016	151.79	151.79	151.03	151.45
11/23/2016	151.99	153.23	151.43	153.1
11/25/2016	153.5	154.48	153.48	154.23
11/28/2016	153.47	153.93	152.59	153.02
11/29/2016	153	154.09	153	153.26
11/30/2016	154.21	155.08	153.63	154.34
12/01/2016	154.61	156.12	154.61	154.76
12/02/2016	154.69	155.94	154.69	155.25
12/05/2016	155.98	156.99	155.41	156.62
12/06/2016	156.51	156.59	154.29	155.68
12/07/2016	155.67	158.41	154.84	158.25
12/08/2016	158.43	158.88	155.9	158.69
12/09/2016	158.06	158.63	157.13	158.31
12/12/2016	157.73	159.63	157.59	159.15
12/13/2016	159.97	162.32	159.04	161.87
12/14/2016	161.68	161.86	159.13	159.38
12/15/2016	159.22	160.87	158.85	159.38
12/16/2016	160.1	160.54	157.39	158.22
12/19/2016	158.37	159.5	157.63	159.14
12/20/2016	160.18	160.64	158.27	160.04
12/21/2016	156.62	157.81	154.64	154.71
12/22/2016	154.8	154.98	153.63	153.72
12/23/2016	154.19	155.43	153.65	154.5
12/27/2016	154.59	155.04	153.41	153.44
12/28/2016	153.67	154.26	151.4	151.75
12/29/2016	152.07	152.71	150.12	150.54
12/30/2016	151.23	151.36	149.52	149.94

Menu

Create your free account now!

FDX: FedEx Corporation Historical Data

2016 Historical Chart

Average

Low

High