The closing price for FedEx (FDX) in 2012 was $78.71, on December 31, 2012. It was up 8% for the year. The latest price is $220.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $77.52 | $78.78 | $77.28 | $78.71 | 1,451,605 |
December 28 2012 | $78.09 | $78.50 | $77.53 | $77.57 | 981,274 |
December 27 2012 | $78.91 | $78.92 | $77.36 | $78.52 | 1,580,283 |
December 26 2012 | $79.24 | $79.78 | $78.73 | $79.01 | 904,611 |
December 24 2012 | $79.56 | $79.64 | $78.90 | $79.07 | 607,240 |
December 21 2012 | $79.01 | $80.06 | $78.81 | $79.58 | 2,915,353 |
December 20 2012 | $79.81 | $80.35 | $78.55 | $80.04 | 4,273,512 |
December 19 2012 | $79.91 | $81.90 | $79.85 | $79.98 | 5,325,940 |
December 18 2012 | $78.00 | $79.99 | $77.58 | $79.26 | 3,130,887 |
December 17 2012 | $77.58 | $78.22 | $77.54 | $78.11 | 1,832,235 |
December 14 2012 | $77.03 | $78.03 | $76.67 | $77.31 | 1,813,396 |
December 13 2012 | $76.87 | $77.66 | $76.62 | $76.98 | 1,698,934 |
December 12 2012 | $76.45 | $77.69 | $76.39 | $76.98 | 2,113,312 |
December 11 2012 | $77.79 | $78.51 | $76.97 | $77.45 | 2,276,632 |
December 10 2012 | $76.71 | $77.74 | $76.56 | $77.69 | 1,407,024 |
December 07 2012 | $76.84 | $77.16 | $76.20 | $76.68 | 1,108,573 |
December 06 2012 | $76.63 | $76.80 | $76.07 | $76.60 | 1,077,934 |
December 05 2012 | $76.00 | $77.18 | $75.58 | $76.74 | 1,837,076 |
December 04 2012 | $75.65 | $76.43 | $75.53 | $75.85 | 1,488,460 |
December 03 2012 | $77.22 | $77.22 | $75.51 | $75.63 | 1,845,960 |
November 30 2012 | $77.96 | $78.04 | $76.41 | $76.83 | 2,029,808 |
November 29 2012 | $77.21 | $78.23 | $77.07 | $77.92 | 2,623,043 |
November 28 2012 | $75.79 | $76.82 | $75.46 | $76.80 | 2,050,213 |
November 27 2012 | $76.19 | $76.94 | $75.88 | $76.12 | 2,421,717 |
November 26 2012 | $74.76 | $75.93 | $74.76 | $75.91 | 1,728,214 |
Daily pricing data for FedEx dates back to 11/5/1984, and may be incomplete.
