The closing price for FedEx (FDX) in 2012 was $78.20, on December 31, 2012. It was up 8% for the year. The latest price is $234.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $77.02 | $78.27 | $76.78 | $78.20 | 1,451,605 |
December 28 2012 | $77.59 | $78.00 | $77.04 | $77.07 | 981,274 |
December 27 2012 | $78.41 | $78.42 | $76.87 | $78.02 | 1,580,283 |
December 26 2012 | $78.73 | $79.27 | $78.22 | $78.50 | 904,611 |
December 24 2012 | $79.05 | $79.12 | $78.39 | $78.56 | 607,240 |
December 21 2012 | $78.50 | $79.54 | $78.31 | $79.07 | 2,915,353 |
December 20 2012 | $79.30 | $79.83 | $78.05 | $79.53 | 4,273,512 |
December 19 2012 | $79.40 | $81.38 | $79.34 | $79.47 | 5,325,940 |
December 18 2012 | $77.50 | $79.47 | $77.09 | $78.75 | 3,130,887 |
December 17 2012 | $77.08 | $77.72 | $77.04 | $77.61 | 1,832,235 |
December 14 2012 | $76.53 | $77.53 | $76.18 | $76.81 | 1,813,396 |
December 13 2012 | $76.38 | $77.16 | $76.13 | $76.49 | 1,698,934 |
December 12 2012 | $75.96 | $77.19 | $75.90 | $76.49 | 2,113,312 |
December 11 2012 | $77.29 | $78.01 | $76.47 | $76.95 | 2,276,632 |
December 10 2012 | $76.22 | $77.24 | $76.07 | $77.19 | 1,407,024 |
December 07 2012 | $76.35 | $76.66 | $75.71 | $76.19 | 1,108,573 |
December 06 2012 | $76.14 | $76.31 | $75.59 | $76.11 | 1,077,934 |
December 05 2012 | $75.51 | $76.68 | $75.09 | $76.25 | 1,837,076 |
December 04 2012 | $75.16 | $75.94 | $75.05 | $75.36 | 1,488,460 |
December 03 2012 | $76.72 | $76.72 | $75.02 | $75.14 | 1,845,960 |
November 30 2012 | $77.46 | $77.54 | $75.92 | $76.34 | 2,029,808 |
November 29 2012 | $76.71 | $77.73 | $76.58 | $77.42 | 2,623,043 |
November 28 2012 | $75.30 | $76.33 | $74.98 | $76.30 | 2,050,213 |
November 27 2012 | $75.71 | $76.45 | $75.39 | $75.63 | 2,421,717 |
November 26 2012 | $74.28 | $75.44 | $74.28 | $75.42 | 1,728,214 |
Daily pricing data for FedEx dates back to 11/5/1984, and may be incomplete.
