TR4DER - FedEx Corporation [FDX] Historical Prices

FedEx Corporation - [Ticker: FDX]
Last Trade	230.78	Last Trade Time	2018-12-03 - 00:00:00
Variation	+1.78 (+1.01%)	Open	232.66
High	234.45	Low	230.33
Volume	290,204	Average Volume (3m)	0
Yield		Bid / Ask	225.47 x 100 - 225.51 x 100
Former Close	229.00	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
FDX quotes from 2000-01-01 to 2023-06-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	1,734,000	42.38	43.63	41.00	42.94	00:00:00
2000-01-04	1,571,900	42.50	43.19	41.00	41.50	00:00:00
2000-01-05	2,239,400	41.87	43.25	41.38	42.44	00:00:00
2000-01-06	4,630,500	42.50	47.31	42.44	47.25	00:00:00
2000-01-07	3,532,800	47.25	47.50	44.25	47.50	00:00:00
2000-01-10	1,437,300	47.44	47.44	45.75	46.50	00:00:00
2000-01-11	1,055,100	45.94	46.56	45.50	45.62	00:00:00
2000-01-12	1,050,900	44.87	45.44	44.12	45.25	00:00:00
2000-01-13	1,900,200	46.63	47.87	45.75	47.00	00:00:00
2000-01-14	1,291,100	47.19	47.94	45.69	46.56	00:00:00
2000-01-18	2,412,200	46.00	46.37	43.12	44.19	00:00:00
2000-01-19	1,876,500	43.94	45.88	43.81	44.25	00:00:00
2000-01-20	2,111,300	42.88	43.63	41.81	42.50	00:00:00
2000-01-21	2,363,300	42.31	42.31	41.00	41.75	00:00:00
2000-01-24	1,742,000	41.69	41.75	40.25	41.00	00:00:00
2000-01-25	1,686,500	40.88	41.31	40.25	40.25	00:00:00
2000-01-26	2,031,900	40.31	42.62	40.06	42.38	00:00:00
2000-01-27	1,519,900	41.38	42.31	40.12	40.75	00:00:00
2000-01-28	1,970,600	40.06	40.25	38.25	38.69	00:00:00
2000-01-31	1,489,600	38.44	39.56	38.06	39.56	00:00:00
2000-02-01	1,677,800	39.06	39.44	37.94	38.94	00:00:00
2000-02-02	1,539,000	39.00	39.13	38.00	38.56	00:00:00
2000-02-03	1,491,500	38.94	40.19	38.25	39.50	00:00:00
2000-02-04	911,100	39.62	40.19	38.94	39.19	00:00:00
2000-02-07	1,038,600	39.25	39.94	38.75	39.19	00:00:00
2000-02-08	1,054,400	39.19	39.94	39.19	39.69	00:00:00
2000-02-09	1,242,900	39.00	39.50	38.62	39.06	00:00:00
2000-02-10	1,463,200	38.87	39.00	37.63	38.69	00:00:00
2000-02-11	1,496,000	38.69	38.69	36.94	37.12	00:00:00
2000-02-14	1,834,400	36.56	37.81	36.00	36.31	00:00:00
2000-02-15	2,040,700	36.50	36.56	35.06	35.94	00:00:00
2000-02-16	1,787,800	36.00	37.56	35.38	36.44	00:00:00
2000-02-17	1,452,200	36.06	37.37	35.38	35.62	00:00:00
2000-02-18	1,602,000	36.31	37.44	35.38	36.81	00:00:00
2000-02-22	1,669,000	35.69	37.00	35.69	36.00	00:00:00
2000-02-23	9,456	36.06	36.19	35.13	35.38	00:00:00
2000-02-24	1,451,700	35.12	35.75	34.00	34.12	00:00:00
2000-02-25	1,386,500	34.75	34.94	33.25	33.56	00:00:00
2000-02-28	1,390,700	33.31	35.19	33.19	34.75	00:00:00
2000-02-29	2,101,100	34.50	35.44	34.19	34.94	00:00:00
2000-03-01	1,121,500	35.38	35.69	34.19	34.44	00:00:00
2000-03-02	1,307,900	34.25	34.25	33.38	33.88	00:00:00
2000-03-03	1,691,000	34.12	35.69	33.75	34.75	00:00:00
2000-03-06	1,336,900	34.06	34.56	32.25	32.75	00:00:00
2000-03-07	2,191,400	32.50	33.13	30.56	31.06	00:00:00
2000-03-08	1,946,000	32.50	34.25	31.81	33.06	00:00:00
2000-03-09	1,306,300	33.31	34.25	32.38	33.38	00:00:00
2000-03-10	1,155,700	33.38	33.88	32.69	33.56	00:00:00
2000-03-13	1,148,000	33.00	33.69	32.69	32.81	00:00:00
2000-03-14	767,900	33.00	33.38	32.00	32.50	00:00:00
2000-03-15	1,697,700	32.06	34.69	32.06	33.81	00:00:00
2000-03-16	2,261,200	34.63	35.94	34.19	35.50	00:00:00
2000-03-17	2,056,400	35.31	36.00	34.19	34.19	00:00:00
2000-03-20	1,455,600	35.62	36.25	35.12	35.44	00:00:00
2000-03-21	2,092,000	35.06	37.44	35.06	36.62	00:00:00
2000-03-22	2,207,400	37.12	38.50	36.69	37.25	00:00:00
2000-03-23	4,524,200	38.38	40.25	37.50	39.75	00:00:00
2000-03-24	1,836,100	40.12	40.81	39.25	39.62	00:00:00
2000-03-27	991,100	39.62	39.75	38.50	38.78	00:00:00
2000-03-28	1,256,600	38.25	39.81	38.06	38.38	00:00:00
2000-03-29	1,411,800	39.00	39.44	37.56	38.06	00:00:00
2000-03-30	1,530,400	37.81	39.19	37.75	38.62	00:00:00
2000-03-31	1,351,400	39.50	39.50	38.56	38.81	00:00:00
2000-04-03	1,009,500	39.00	39.62	38.69	39.19	00:00:00
2000-04-04	1,714,700	39.19	39.94	36.56	38.50	00:00:00
2000-04-05	1,198,400	37.81	39.69	37.81	39.38	00:00:00
2000-04-06	1,193,500	39.50	39.81	38.25	38.94	00:00:00
2000-04-07	1,600,000	38.75	39.69	37.44	38.19	00:00:00
2000-04-10	3,331,200	38.94	41.44	38.75	40.50	00:00:00
2000-04-11	1,422,500	40.94	41.62	40.50	41.12	00:00:00
2000-04-12	2,123,200	41.62	42.44	41.19	41.56	00:00:00
2000-04-13	1,481,800	41.00	41.19	39.88	40.25	00:00:00
2000-04-14	1,988,600	39.25	39.31	37.12	37.25	00:00:00
2000-04-17	1,535,100	37.50	38.00	36.25	36.25	00:00:00
2000-04-18	1,178,500	36.38	37.75	36.31	37.50	00:00:00
2000-04-19	884,300	38.00	38.50	37.44	38.19	00:00:00
2000-04-20	817,400	38.06	39.13	37.50	38.06	00:00:00
2000-04-24	801,800	38.25	38.31	36.88	37.25	00:00:00
2000-04-25	1,330,200	37.44	39.69	37.06	39.69	00:00:00
2000-04-26	1,109,100	39.13	39.50	38.38	38.38	00:00:00
2000-04-27	1,322,100	38.62	38.62	36.94	37.88	00:00:00
2000-04-28	977,100	38.00	38.19	37.50	37.69	00:00:00
2000-05-01	975,300	37.44	37.63	36.88	37.12	00:00:00
2000-05-02	1,324,700	37.63	37.69	36.56	36.94	00:00:00
2000-05-03	878,800	36.19	36.69	35.75	36.00	00:00:00
2000-05-04	1,724,600	35.62	37.75	35.56	37.06	00:00:00
2000-05-05	1,689,600	36.81	39.56	36.81	39.56	00:00:00
2000-05-08	1,870,500	40.00	41.25	39.50	40.12	00:00:00
2000-05-09	1,347,000	40.12	40.81	39.38	39.81	00:00:00
2000-05-10	1,256,000	39.50	39.75	37.81	38.50	00:00:00
2000-05-11	1,472,000	39.25	40.06	38.50	39.50	00:00:00
2000-05-12	741,600	40.25	40.44	38.56	38.87	00:00:00
2000-05-15	2,548,500	37.12	37.69	36.19	36.44	00:00:00
2000-05-16	1,806,300	37.50	37.69	36.31	36.50	00:00:00
2000-05-17	1,334,200	36.25	36.81	35.69	36.06	00:00:00
2000-05-18	1,051,600	36.13	37.06	35.62	36.81	00:00:00
2000-05-19	866,900	35.87	36.31	35.81	36.25	00:00:00
2000-05-22	910,500	35.87	36.56	35.50	36.25	00:00:00
2000-05-23	545,900	36.38	36.50	35.75	36.00	00:00:00
2000-05-24	692,800	36.06	36.69	35.87	36.13	00:00:00
2000-05-25	968,200	36.06	36.19	35.12	35.19	00:00:00
2000-05-26	1,146,600	35.06	35.25	33.25	33.81	00:00:00
2000-05-30	1,081,200	34.50	35.75	34.50	35.50	00:00:00
2000-05-31	1,135,000	35.44	35.94	35.19	35.50	00:00:00
2000-06-01	1,443,700	35.50	36.75	35.25	35.69	00:00:00
2000-06-02	11,308	36.25	37.00	35.69	36.69	00:00:00
2000-06-05	1,006,900	36.00	37.75	36.00	37.44	00:00:00
2000-06-06	769,500	37.25	37.25	36.50	36.88	00:00:00
2000-06-07	574,400	36.62	37.12	36.12	36.75	00:00:00
2000-06-08	459,100	36.50	36.50	36.12	36.12	00:00:00
2000-06-09	3,852	36.31	36.81	36.13	36.31	00:00:00
2000-06-12	584,300	36.94	37.31	35.88	36.03	00:00:00
2000-06-13	391,600	35.94	36.50	35.81	36.50	00:00:00
2000-06-14	723,000	36.50	37.25	36.44	37.19	00:00:00
2000-06-15	593,500	37.25	37.31	36.06	36.44	00:00:00
2000-06-16	1,117,000	36.50	36.62	35.62	35.75	00:00:00
2000-06-19	607,100	35.56	35.75	35.31	35.44	00:00:00
2000-06-20	1,221,900	35.00	35.44	34.88	35.12	00:00:00
2000-06-21	843,400	35.56	35.69	34.25	34.44	00:00:00
2000-06-22	995,400	34.69	34.69	34.00	34.69	00:00:00
2000-06-23	686,000	34.31	34.81	33.94	33.94	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>