The closing price for FedEx (FDX) in 2011 was $70.30, on December 30, 2011. It was down 10.2% for the year. The latest price is $284.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $71.11 | $71.15 | $70.15 | $70.30 | 1,448,466 |
December 29 2011 | $70.21 | $71.04 | $69.87 | $70.98 | 1,313,211 |
December 28 2011 | $71.20 | $71.31 | $69.69 | $69.85 | 1,561,723 |
December 27 2011 | $71.41 | $71.90 | $71.20 | $71.31 | 1,127,577 |
December 23 2011 | $71.32 | $71.60 | $70.56 | $71.49 | 1,247,666 |
December 22 2011 | $71.19 | $71.86 | $70.74 | $71.11 | 1,248,005 |
December 21 2011 | $70.38 | $70.98 | $69.35 | $70.92 | 1,854,583 |
December 20 2011 | $69.86 | $71.04 | $69.68 | $70.56 | 2,591,437 |
December 19 2011 | $71.35 | $71.91 | $68.12 | $68.49 | 3,132,013 |
December 16 2011 | $70.80 | $72.71 | $70.65 | $71.47 | 5,315,550 |
December 15 2011 | $67.47 | $70.56 | $67.32 | $70.27 | 9,175,877 |
December 14 2011 | $66.23 | $66.57 | $64.78 | $65.07 | 4,152,318 |
December 13 2011 | $69.11 | $69.38 | $65.91 | $66.47 | 3,509,853 |
December 12 2011 | $68.98 | $69.18 | $68.15 | $68.72 | 2,379,386 |
December 09 2011 | $69.61 | $70.41 | $69.05 | $70.08 | 1,803,366 |
December 08 2011 | $70.19 | $70.97 | $69.07 | $69.32 | 2,654,263 |
December 07 2011 | $69.33 | $71.16 | $68.97 | $70.76 | 2,450,012 |
December 06 2011 | $70.13 | $70.21 | $69.01 | $69.49 | 2,109,325 |
December 05 2011 | $70.49 | $70.79 | $69.24 | $69.93 | 2,709,723 |
December 02 2011 | $69.91 | $70.15 | $68.89 | $69.04 | 2,646,583 |
December 01 2011 | $69.36 | $69.55 | $68.60 | $68.95 | 2,109,961 |
November 30 2011 | $68.39 | $69.93 | $68.17 | $69.83 | 3,545,095 |
November 29 2011 | $66.80 | $67.56 | $65.91 | $66.05 | 2,683,540 |
November 28 2011 | $66.20 | $67.68 | $65.82 | $66.34 | 2,627,975 |
November 25 2011 | $64.30 | $65.04 | $63.93 | $63.95 | 1,005,135 |
Daily pricing data for FedEx dates back to 11/5/1984, and may be incomplete.
