FDX: FedEx Corporation Historical Data

2017 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 167.0929

CLOSE 167.1476

Low

LOW 147.27

High

HIGH 205.43

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	150.24	152.73	150.24	151.15
01/04/2017	151.79	152.51	150.87	151.96
01/05/2017	151.96	153.3	151.35	151.72
01/06/2017	151.48	154.4	151.31	153.2
01/09/2017	152.66	153.43	152.2	152.75
01/10/2017	152.24	152.92	151.67	151.73
01/11/2017	151.59	152.55	151.39	152.39
01/12/2017	151.92	152.09	150.05	150.89
01/13/2017	151.22	151.95	150.33	150.59
01/17/2017	149.87	150.37	148.52	149.82
01/18/2017	150.13	151.37	149.58	150.77
01/19/2017	150.8	151.47	149.52	149.91
01/20/2017	149.79	150.58	148.47	149.56
01/23/2017	149.62	150.35	148.41	149.34
01/24/2017	149.38	154.6	149.38	154.3
01/25/2017	154.29	156.24	153.49	155.37
01/26/2017	154.86	155.37	153.92	155.08
01/27/2017	155.23	158.17	154.45	157.77
01/30/2017	157.41	157.41	153.95	155.62
01/31/2017	153.22	153.39	149.91	152.28
02/01/2017	152.42	152.44	148.74	150
02/02/2017	149.87	150.52	148.06	148.66
02/03/2017	149.85	152.15	149.29	151.56
02/06/2017	153.35	153.6	151.17	151.55
02/07/2017	151.55	151.93	150.74	151.4
02/08/2017	151.19	151.61	150.43	151.36
02/09/2017	151.55	153.1	151.25	151.85
02/10/2017	152.02	153.8	151.64	153.69
02/13/2017	153.84	155.54	153.51	155.07
02/14/2017	154.68	155.47	154.07	154.98
02/15/2017	155.23	156.86	154.79	156.76
02/16/2017	156.53	156.8	154.74	155.7
02/17/2017	155.25	155.98	154.85	155.98
02/21/2017	156.52	157.48	156.03	157.32
02/22/2017	156.56	156.62	155.1	156.08
02/23/2017	156.22	156.62	153.57	153.95
02/24/2017	153.59	155.5	153.1	155.5
02/27/2017	155.39	156.57	154.42	156.52
02/28/2017	156.6	157.35	155.34	155.4
03/01/2017	156.94	159.92	156.94	158.97
03/02/2017	158.62	158.63	156.41	156.79
03/03/2017	156.65	157.26	156.19	156.5
03/06/2017	156.22	157.37	155.69	156.18
03/07/2017	156.1	156.7	154.91	155.34
03/08/2017	155.5	156.09	154.64	155.35
03/09/2017	155.17	155.33	152.92	154.05
03/10/2017	154.97	155.7	153.31	154.73
03/13/2017	154.5	155.61	154.12	155.51
03/14/2017	155.33	155.44	153.78	154.11
03/15/2017	154.57	156.43	154.21	155.62
03/16/2017	155.73	156.22	154.96	155.5
03/17/2017	156.13	157.9	154.92	156.7
03/20/2017	157.07	157.44	154.75	154.83
03/21/2017	155.49	156.11	154.35	154.48
03/22/2017	157.56	159.02	155.01	157.77
03/23/2017	157.03	157.14	152.27	152.35
03/24/2017	152.47	153.25	150.77	151.49
03/27/2017	150.41	151.08	148.41	150.62
03/28/2017	150.58	153.39	150.58	152.91
03/29/2017	152.55	154.34	152.31	153.74
03/30/2017	155.01	156.49	154.35	156.36
03/31/2017	156.18	158.02	155.59	157.15
04/03/2017	157.72	158.8	156.54	157.32
04/04/2017	157.07	158.3	156.74	158.05
04/05/2017	158.64	160.38	157.43	157.71
04/06/2017	157.83	158.85	157.54	157.82
04/07/2017	157.46	158.54	157.32	157.55
04/10/2017	157.94	158.82	157.21	157.64
04/11/2017	157.07	157.13	155.16	155.41
04/12/2017	155.51	155.6	149.9	150.03
04/13/2017	150.17	150.42	147.93	147.95
04/17/2017	148.47	149.7	147.42	149.41
04/18/2017	148.86	149.6	147.81	147.85
04/19/2017	149.09	149.83	147.27	147.81
04/20/2017	148.68	150.54	148	150.16
04/21/2017	150.57	151.11	149.13	149.2
04/24/2017	150.99	151.92	150.83	151.84
04/25/2017	152.35	153.47	151.87	152.17
04/26/2017	152.24	153.85	151.9	152.66
04/27/2017	153	154.91	151.98	154.38
04/28/2017	154.68	154.87	152.01	152.76
05/01/2017	152.93	153.23	151.52	151.57
05/02/2017	151.91	152.79	151.58	152.22
05/03/2017	152.23	153.1	151.75	152.93
05/04/2017	153.3	153.99	152.9	153.96
05/05/2017	154.21	155.25	153.59	154.95
05/08/2017	154.71	154.71	153.66	153.89
05/09/2017	154.09	154.3	152.71	153.64
05/10/2017	153.43	153.8	152.2	152.8
05/11/2017	152.31	153.93	151.34	153.68
05/12/2017	152.82	154.67	152.82	154.34
05/15/2017	154.51	157.78	154.02	156.83
05/16/2017	156.9	157.23	156.24	156.33
05/17/2017	154.88	155.27	150.64	150.98
05/18/2017	151.79	153.6	149.78	151.98
05/19/2017	152.44	153.96	151.99	152.49
05/22/2017	153.31	154.53	152.55	154.33
05/23/2017	154.35	155.66	153.75	155.46
05/24/2017	155.76	156.14	155.09	155.63
05/25/2017	155.98	156.98	155.36	156.87
05/26/2017	156.03	156.98	155.88	156.43
05/30/2017	156.08	157.01	155.16	156.12
05/31/2017	156.45	156.46	154.55	156.09
06/01/2017	156.69	160.05	156.17	159.73
06/02/2017	160.28	164.99	160.13	163.56
06/05/2017	163.2	164.59	162.71	162.86
06/06/2017	162.09	165.01	161.73	163.6
06/07/2017	163.71	166.13	163	166
06/08/2017	166.28	166.63	164.51	165.75
06/09/2017	165.79	166.78	165.04	166.21
06/12/2017	166	168.58	165.29	168.4
06/13/2017	169.02	169.63	167.86	168.64
06/14/2017	169.2	169.2	167.24	168.22
06/15/2017	167.36	169.76	167.3	169.47
06/16/2017	169.79	170.62	168.76	169.51
06/19/2017	170.09	170.25	167.98	169.87
06/20/2017	169.46	169.91	168.26	168.26
06/21/2017	167.49	172.21	165.48	170.96
06/22/2017	168.94	171.25	167.98	170.42
06/23/2017	170.22	174.71	170.12	173.41
06/26/2017	174.25	174.97	173.13	173.42
06/27/2017	173.15	174.04	172.56	172.59
06/28/2017	174.09	175.01	173.36	174.86
06/29/2017	174.74	174.74	173.13	173.32
06/30/2017	174.32	175.84	173.98	175.01
07/03/2017	175.94	176.58	175.05	175.05
07/05/2017	175.06	176.64	174.77	175.8
07/06/2017	174.98	175.55	172.84	173.15
07/07/2017	174.15	176.34	173.44	175.96
07/10/2017	175.55	177.15	175.31	176.25
07/11/2017	176.42	176.56	174.23	175.18
07/12/2017	176.25	176.55	175.44	175.8
07/13/2017	175.84	175.98	174.91	175.52
07/14/2017	174.94	176.71	174.65	176.4
07/17/2017	173.33	174.31	170.34	173.52
07/18/2017	173.26	173.26	169.87	169.94
07/19/2017	170.01	171.48	169.18	171.42
07/20/2017	171.68	171.9	170.18	170.62
07/21/2017	169.75	171.21	168.87	171.13
07/24/2017	170.79	171.84	170.42	171.26
07/25/2017	172.15	173.61	172.04	172.62
07/26/2017	172.98	173.01	171.89	172.03
07/27/2017	171.72	172.14	166.06	167.12
07/28/2017	167.22	168.26	166.44	167.53
07/31/2017	167.79	168.15	167.26	167.52
08/01/2017	168.27	168.63	165.81	166.45
08/02/2017	166.69	168.85	166.12	168.7
08/03/2017	168.4	168.88	167.72	168.59
08/04/2017	168.48	169.49	166.22	168.56
08/07/2017	168.3	168.3	167.16	167.79
08/08/2017	167.94	168.66	166.46	166.69
08/09/2017	166.35	166.41	164.8	166.03
08/10/2017	165.72	165.88	163.89	163.91
08/11/2017	163.78	166.54	163.57	164.97
08/14/2017	165.84	167.52	165.84	167.38
08/15/2017	167.9	169.31	167.52	168.36
08/16/2017	168.65	169.9	168.57	168.81
08/17/2017	168.3	168.65	165.38	165.38
08/18/2017	165.26	167.15	164.83	165.88
08/21/2017	165.88	166.37	164.97	166.15
08/22/2017	166.69	168.78	166.54	168.52
08/23/2017	167.75	168.17	165.88	166.74
08/24/2017	167.51	167.54	165.59	166.42
08/25/2017	167.28	168.31	166.84	167.3
08/28/2017	167.84	168.49	167.35	168.17
08/29/2017	167.06	170.43	166.87	170.15
08/30/2017	170.86	172.72	170.36	172.15
08/31/2017	172.93	173.25	171.82	172.63
09/01/2017	173.23	174.51	172.73	173.17
09/05/2017	172.49	173.07	171.04	171.73
09/06/2017	172.33	172.91	170.64	170.64
09/07/2017	171.28	172.33	170.8	172.05
09/08/2017	171.27	171.27	168.84	169.49
09/11/2017	170.8	171.52	169.92	171.04
09/12/2017	171.77	174.98	171.61	173.57
09/13/2017	173.23	173.56	172.01	173.13
09/14/2017	172.45	174.09	172.35	172.74
09/15/2017	171.42	174.74	170.51	172.99
09/18/2017	173.13	174.21	172.41	173.19
09/19/2017	173.24	174.7	173.13	173.94
09/20/2017	174.23	179.34	173.59	177.56
09/21/2017	177.16	177.78	175.55	176.21
09/22/2017	176.23	177.92	175.42	177.16
09/25/2017	177.26	177.9	175.22	176.51
09/26/2017	176.14	177.41	175.98	177
09/27/2017	177.78	177.95	177.16	177.16
09/28/2017	176.85	180.78	176.45	180.59
09/29/2017	180.59	182.26	179.97	181.65
10/02/2017	181.59	182.79	180.86	182.25
10/03/2017	182.14	182.71	179.23	179.57
10/04/2017	179.47	179.95	178.13	178.22
10/05/2017	175.86	178.49	175.36	178.45
10/06/2017	178.37	178.96	177.33	177.8
10/09/2017	178.05	178.58	177.19	177.67
10/10/2017	178.24	178.94	177.68	177.78
10/11/2017	178.33	179.57	178.16	179.31
10/12/2017	179.23	181.85	179.02	181.23
10/13/2017	181.58	182.06	178.77	178.94
10/16/2017	179.35	179.48	177.38	178.24
10/17/2017	177.97	178.37	177	177.24
10/18/2017	177.53	179.79	177.33	179.01
10/19/2017	178.35	180.38	177.65	180.35
10/20/2017	181.13	181.86	180.38	181.24
10/23/2017	181.99	182.46	180.93	181.46
10/24/2017	181.78	182.57	181.38	181.86
10/25/2017	181.5	182.32	181.2	181.59
10/26/2017	182.25	185.27	181.91	184.44
10/27/2017	184.4	186.3	184.09	185.59
10/30/2017	185.27	185.57	182.93	183.37
10/31/2017	183.7	183.85	181.81	181.84
11/01/2017	182.79	183.1	180.92	181.55
11/02/2017	181.75	182.39	179.46	181.42
11/03/2017	181.31	181.92	180.17	180.57
11/06/2017	180.08	180.49	177.58	177.92
11/07/2017	178.41	179.44	177.8	178.09
11/08/2017	177.5	178.69	177.02	177.56
11/09/2017	176.67	176.96	173.51	175.1
11/10/2017	174.65	175.91	174.15	175.67
11/13/2017	176.75	178.58	176.07	178.31
11/14/2017	177.81	177.95	176.77	177.11
11/15/2017	176.32	177.06	172.46	172.69
11/16/2017	173.38	176.09	172.98	175.47
11/17/2017	174.79	175.77	173.82	173.94
11/20/2017	174.43	175.82	173.98	174.94
11/21/2017	175.45	175.52	174.6	175
11/22/2017	175.57	175.88	174.36	175.41
11/24/2017	176.35	176.43	174.21	174.74
11/27/2017	174.83	175.84	174.23	175.44
11/28/2017	176.21	176.29	174.51	175.96
11/29/2017	176.29	182.37	176.17	181.93
11/30/2017	183.06	188.34	183.06	186.39
12/01/2017	186.59	187.62	182.13	185.89
12/04/2017	189.05	195.73	188.26	192.5
12/05/2017	191.89	192.87	189.29	189.56
12/06/2017	188.95	191.47	188.16	190.35
12/07/2017	190.37	193.49	189.84	192.7
12/08/2017	193.37	194.07	192.3	193.85
12/11/2017	193.95	194.16	191.06	192.14
12/12/2017	192.17	194.37	191.67	192.86
12/13/2017	193.58	196.06	192.86	194.89
12/14/2017	195.06	195.53	191.9	192.05
12/15/2017	193.66	194.66	192.91	193.3
12/18/2017	195.68	196.28	194.14	194.8
12/19/2017	194.96	196.1	193.54	195.31
12/20/2017	203.41	203.92	198.58	202.18
12/21/2017	204.41	205.43	200.32	201.45
12/22/2017	201.77	202.56	200.65	201.33
12/26/2017	201.64	202.32	200.68	201.02
12/27/2017	201.52	201.6	200.36	201.34
12/28/2017	201.31	201.81	199.12	199.96
12/29/2017	200.51	201.88	200.17	200.94

Menu

Create your free account now!

FDX: FedEx Corporation Historical Data

2017 Historical Chart

Average

Low

High