The closing price for FedEx (FDX) in 2012 was $77.00, on December 31, 2012. It was up 8% for the year. The latest price is $331.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $75.83 | $77.06 | $75.60 | $77.00 | 1,451,605 |
December 28 2012 | $76.39 | $76.80 | $75.85 | $75.88 | 981,274 |
December 27 2012 | $77.20 | $77.21 | $75.68 | $76.81 | 1,580,283 |
December 26 2012 | $77.52 | $78.05 | $77.01 | $77.29 | 904,611 |
December 24 2012 | $77.83 | $77.90 | $77.18 | $77.35 | 607,240 |
December 21 2012 | $77.29 | $78.32 | $77.10 | $77.85 | 2,915,353 |
December 20 2012 | $78.07 | $78.60 | $76.85 | $78.30 | 4,273,512 |
December 19 2012 | $78.17 | $80.12 | $78.11 | $78.24 | 5,325,940 |
December 18 2012 | $76.30 | $78.25 | $75.90 | $77.53 | 3,130,887 |
December 17 2012 | $75.89 | $76.52 | $75.86 | $76.41 | 1,832,235 |
December 14 2012 | $75.35 | $76.33 | $75.01 | $75.63 | 1,813,396 |
December 13 2012 | $75.20 | $75.97 | $74.96 | $75.31 | 1,698,934 |
December 12 2012 | $74.79 | $76.00 | $74.73 | $75.31 | 2,113,312 |
December 11 2012 | $76.10 | $76.80 | $75.29 | $75.76 | 2,276,632 |
December 10 2012 | $75.04 | $76.05 | $74.90 | $76.00 | 1,407,024 |
December 07 2012 | $75.17 | $75.48 | $74.55 | $75.02 | 1,108,573 |
December 06 2012 | $74.97 | $75.13 | $74.42 | $74.93 | 1,077,934 |
December 05 2012 | $74.34 | $75.50 | $73.93 | $75.08 | 1,837,076 |
December 04 2012 | $74.00 | $74.77 | $73.89 | $74.20 | 1,488,460 |
December 03 2012 | $75.54 | $75.54 | $73.87 | $73.98 | 1,845,960 |
November 30 2012 | $76.27 | $76.34 | $74.75 | $75.16 | 2,029,808 |
November 29 2012 | $75.53 | $76.53 | $75.39 | $76.23 | 2,623,043 |
November 28 2012 | $74.14 | $75.15 | $73.82 | $75.13 | 2,050,213 |
November 27 2012 | $74.54 | $75.27 | $74.23 | $74.46 | 2,421,717 |
November 26 2012 | $73.14 | $74.28 | $73.14 | $74.26 | 1,728,214 |
Daily pricing data for FedEx dates back to 11/5/1984, and may be incomplete.