|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,899,400 | 87.05 | 87.58 | 84.57 | 84.93 | 00:00:00 | | 2004-10-14 | 1,282,700 | 85.33 | 85.67 | 84.71 | 85.00 | 00:00:00 | | 2004-10-15 | 2,771,600 | 85.10 | 86.48 | 85.10 | 86.20 | 00:00:00 | | 2004-10-18 | 1,404,600 | 86.21 | 87.13 | 85.33 | 86.90 | 00:00:00 | | 2004-10-19 | 1,501,700 | 86.90 | 88.02 | 86.60 | 86.60 | 00:00:00 | | 2004-10-20 | 1,400,400 | 86.60 | 87.87 | 86.29 | 87.87 | 00:00:00 | | 2004-10-21 | 2,820,200 | 87.87 | 89.96 | 87.87 | 89.45 | 00:00:00 | | 2004-10-22 | 1,689,900 | 89.46 | 90.00 | 87.68 | 87.78 | 00:00:00 | | 2004-10-25 | 1,932,200 | 87.40 | 87.99 | 86.69 | 86.94 | 00:00:00 | | 2004-10-26 | 1,719,100 | 87.04 | 88.61 | 86.71 | 88.61 | 00:00:00 | | 2004-10-27 | 1,635,500 | 88.61 | 90.06 | 88.12 | 89.79 | 00:00:00 | | 2004-10-28 | 1,720,400 | 89.80 | 90.55 | 88.68 | 90.55 | 00:00:00 | | 2004-10-29 | 1,825,400 | 90.51 | 91.12 | 90.38 | 91.12 | 00:00:00 | | 2004-11-01 | 1,837,000 | 91.12 | 91.63 | 90.14 | 90.70 | 00:00:00 | | 2004-11-02 | 2,711,000 | 90.71 | 91.92 | 89.76 | 90.97 | 00:00:00 | | 2004-11-03 | 2,272,800 | 91.70 | 91.91 | 89.64 | 90.16 | 00:00:00 | | 2004-11-04 | 2,346,800 | 90.39 | 91.74 | 90.20 | 91.48 | 00:00:00 | | 2004-11-05 | 1,202,500 | 91.59 | 92.61 | 91.44 | 91.94 | 00:00:00 | | 2004-11-08 | 1,415,500 | 92.16 | 93.53 | 91.99 | 93.32 | 00:00:00 | | 2004-11-09 | 1,178,600 | 93.10 | 93.92 | 92.40 | 92.62 | 00:00:00 | | 2004-11-10 | 1,159,700 | 92.95 | 93.35 | 92.14 | 92.62 | 00:00:00 | | 2004-11-11 | 1,748,800 | 93.30 | 94.99 | 93.05 | 94.80 | 00:00:00 | | 2004-11-12 | 1,871,700 | 94.80 | 95.40 | 93.84 | 95.37 | 00:00:00 | | 2004-11-15 | 1,376,800 | 95.53 | 95.64 | 94.56 | 94.96 | 00:00:00 | | 2004-11-16 | 1,465,500 | 94.96 | 94.97 | 93.30 | 93.74 | 00:00:00 | | 2004-11-17 | 1,694,400 | 93.95 | 95.24 | 93.95 | 94.45 | 00:00:00 | | 2004-11-18 | 737,000 | 94.75 | 94.99 | 94.40 | 94.78 | 00:00:00 | | 2004-11-19 | 1,277,400 | 95.23 | 95.23 | 93.58 | 94.05 | 00:00:00 | | 2004-11-22 | 1,185,600 | 94.40 | 95.41 | 94.20 | 95.28 | 00:00:00 | | 2004-11-23 | 1,089,200 | 95.45 | 95.61 | 94.62 | 95.43 | 00:00:00 | | 2004-11-24 | 1,071,200 | 95.50 | 96.21 | 95.49 | 95.71 | 00:00:00 | | 2004-11-26 | 530,400 | 95.65 | 95.90 | 95.35 | 95.71 | 00:00:00 | | 2004-11-29 | 2,134,500 | 96.33 | 96.63 | 94.82 | 95.43 | 00:00:00 | | 2004-11-30 | 1,719,000 | 95.55 | 95.58 | 94.94 | 95.03 | 00:00:00 | | 2004-12-01 | 1,387,900 | 95.04 | 96.09 | 95.02 | 95.94 | 00:00:00 | | 2004-12-02 | 1,637,000 | 95.94 | 97.69 | 95.63 | 96.91 | 00:00:00 | | 2004-12-03 | 1,612,700 | 96.92 | 97.56 | 96.05 | 96.70 | 00:00:00 | | 2004-12-06 | 1,089,000 | 96.50 | 97.77 | 96.48 | 97.43 | 00:00:00 | | 2004-12-07 | 1,075,900 | 97.53 | 98.05 | 95.78 | 96.26 | 00:00:00 | | 2004-12-08 | 3,193,200 | 97.80 | 99.10 | 97.75 | 99.03 | 00:00:00 | | 2004-12-09 | 2,324,000 | 98.96 | 99.83 | 98.15 | 99.61 | 00:00:00 | | 2004-12-10 | 1,127,600 | 99.71 | 99.72 | 98.65 | 98.85 | 00:00:00 | | 2004-12-13 | 876,200 | 99.50 | 99.58 | 98.70 | 99.20 | 00:00:00 | | 2004-12-14 | 1,359,600 | 99.56 | 99.88 | 99.19 | 99.50 | 00:00:00 | | 2004-12-15 | 2,355,500 | 99.70 | 100.30 | 98.62 | 98.75 | 00:00:00 | | 2004-12-16 | 5,145,000 | 95.59 | 97.75 | 95.32 | 97.71 | 00:00:00 | | 2004-12-17 | 3,176,500 | 97.80 | 100.06 | 97.80 | 100.01 | 00:00:00 | | 2004-12-20 | 1,958,000 | 99.99 | 100.62 | 99.63 | 100.09 | 00:00:00 | | 2004-12-21 | 1,754,800 | 100.90 | 100.92 | 100.13 | 100.53 | 00:00:00 | | 2004-12-22 | 1,922,600 | 100.30 | 100.37 | 99.39 | 99.63 | 00:00:00 | | 2004-12-23 | 1,606,600 | 99.80 | 99.80 | 98.25 | 98.76 | 00:00:00 | | 2004-12-27 | 1,531,800 | 99.40 | 99.42 | 97.81 | 97.81 | 00:00:00 | | 2004-12-28 | 1,573,800 | 98.10 | 98.91 | 97.99 | 98.91 | 00:00:00 | | 2004-12-29 | 843,100 | 99.43 | 99.51 | 98.69 | 99.43 | 00:00:00 | | 2004-12-30 | 814,300 | 99.44 | 99.75 | 98.59 | 98.95 | 00:00:00 | | 2004-12-31 | 682,200 | 98.95 | 99.00 | 98.36 | 98.49 | 00:00:00 | | 2005-01-03 | 1,478,400 | 99.12 | 99.30 | 97.37 | 97.40 | 00:00:00 | | 2005-01-04 | 2,527,100 | 97.40 | 97.67 | 95.50 | 95.66 | 00:00:00 | | 2005-01-05 | 2,320,700 | 95.92 | 96.23 | 95.16 | 95.54 | 00:00:00 | | 2005-01-06 | 2,044,700 | 95.54 | 95.98 | 95.00 | 95.19 | 00:00:00 | | 2005-01-07 | 3,214,500 | 96.30 | 97.49 | 94.66 | 94.91 | 00:00:00 | | 2005-01-10 | 2,154,200 | 94.91 | 95.83 | 94.91 | 95.59 | 00:00:00 | | 2005-01-11 | 2,231,700 | 95.20 | 95.82 | 95.18 | 95.41 | 00:00:00 | | 2005-01-12 | 4,172,200 | 94.39 | 95.30 | 93.50 | 94.47 | 00:00:00 | | 2005-01-13 | 3,112,400 | 94.78 | 95.34 | 93.55 | 93.76 | 00:00:00 | | 2005-01-14 | 2,170,300 | 93.95 | 94.22 | 93.00 | 93.32 | 00:00:00 | | 2005-01-18 | 1,951,000 | 93.32 | 94.89 | 93.10 | 93.85 | 00:00:00 | | 2005-01-19 | 2,215,100 | 94.03 | 94.70 | 93.08 | 93.25 | 00:00:00 | | 2005-01-20 | 2,697,200 | 93.15 | 93.63 | 91.35 | 91.57 | 00:00:00 | | 2005-01-21 | 3,142,200 | 91.38 | 92.03 | 89.75 | 90.34 | 00:00:00 | | 2005-01-24 | 2,818,900 | 91.60 | 93.09 | 91.23 | 92.44 | 00:00:00 | | 2005-01-25 | 2,827,200 | 93.25 | 94.90 | 92.55 | 94.51 | 00:00:00 | | 2005-01-26 | 2,327,500 | 94.90 | 95.09 | 93.78 | 94.45 | 00:00:00 | | 2005-01-27 | 1,941,600 | 94.62 | 95.00 | 93.34 | 94.17 | 00:00:00 | | 2005-01-28 | 1,437,600 | 94.18 | 94.52 | 93.29 | 94.43 | 00:00:00 | | 2005-01-31 | 1,848,300 | 94.96 | 95.90 | 94.60 | 95.65 | 00:00:00 | | 2005-02-01 | 1,205,800 | 96.00 | 96.00 | 95.38 | 95.72 | 00:00:00 | | 2005-02-02 | 1,581,600 | 95.50 | 95.92 | 95.10 | 95.41 | 00:00:00 | | 2005-02-03 | 1,990,200 | 95.42 | 95.42 | 94.09 | 94.43 | 00:00:00 | | 2005-02-04 | 3,484,300 | 94.80 | 96.36 | 94.54 | 96.36 | 00:00:00 | | 2005-02-07 | 1,366,700 | 96.19 | 96.59 | 95.81 | 96.10 | 00:00:00 | | 2005-02-08 | 2,639,600 | 96.10 | 96.85 | 95.10 | 96.79 | 00:00:00 | | 2005-02-09 | 1,976,300 | 96.48 | 97.40 | 96.31 | 96.67 | 00:00:00 | | 2005-02-10 | 1,210,700 | 96.87 | 97.20 | 96.15 | 96.47 | 00:00:00 | | 2005-02-11 | 1,401,900 | 96.73 | 98.57 | 96.58 | 98.01 | 00:00:00 | | 2005-02-14 | 2,372,600 | 97.75 | 97.76 | 95.89 | 96.31 | 00:00:00 | | 2005-02-15 | 1,331,900 | 96.78 | 97.20 | 95.98 | 97.18 | 00:00:00 | | 2005-02-16 | 1,242,800 | 97.09 | 98.61 | 96.82 | 98.35 | 00:00:00 | | 2005-02-17 | 1,023,200 | 98.15 | 98.41 | 96.97 | 97.75 | 00:00:00 | | 2005-02-18 | 998,200 | 97.80 | 98.19 | 96.84 | 97.35 | 00:00:00 | | 2005-02-22 | 1,200,100 | 97.04 | 97.34 | 95.53 | 95.64 | 00:00:00 | | 2005-02-23 | 1,109,400 | 95.64 | 97.08 | 95.64 | 96.64 | 00:00:00 | | 2005-02-24 | 954,100 | 96.61 | 97.84 | 95.90 | 97.72 | 00:00:00 | | 2005-02-25 | 1,226,000 | 97.69 | 98.64 | 97.44 | 98.44 | 00:00:00 | | 2005-02-28 | 1,505,600 | 98.26 | 98.91 | 97.22 | 97.78 | 00:00:00 | | 2005-03-01 | 1,134,000 | 97.84 | 98.31 | 97.63 | 98.10 | 00:00:00 | | 2005-03-02 | 1,176,600 | 97.50 | 97.85 | 96.76 | 97.16 | 00:00:00 | | 2005-03-03 | 1,293,500 | 97.30 | 98.03 | 96.74 | 97.93 | 00:00:00 | | 2005-03-04 | 1,266,300 | 98.16 | 99.99 | 98.14 | 99.60 | 00:00:00 | | 2005-03-07 | 1,784,100 | 99.67 | 101.87 | 99.34 | 101.55 | 00:00:00 | | 2005-03-08 | 980,700 | 101.00 | 101.54 | 100.51 | 100.73 | 00:00:00 | | 2005-03-09 | 995,600 | 100.25 | 100.40 | 99.54 | 99.57 | 00:00:00 | | 2005-03-10 | 1,261,200 | 99.40 | 99.69 | 98.50 | 99.12 | 00:00:00 | | 2005-03-11 | 1,013,600 | 99.12 | 100.19 | 98.84 | 99.73 | 00:00:00 | | 2005-03-14 | 1,693,900 | 100.42 | 100.90 | 99.49 | 100.58 | 00:00:00 | | 2005-03-15 | 1,899,900 | 100.75 | 101.18 | 98.62 | 98.63 | 00:00:00 | | 2005-03-16 | 2,330,100 | 98.71 | 99.10 | 96.36 | 96.93 | 00:00:00 | | 2005-03-17 | 2,803,400 | 96.93 | 98.38 | 95.02 | 96.84 | 00:00:00 | | 2005-03-18 | 3,362,200 | 96.93 | 97.18 | 95.22 | 96.13 | 00:00:00 | | 2005-03-21 | 1,920,800 | 95.50 | 96.00 | 93.97 | 94.82 | 00:00:00 | | 2005-03-22 | 1,526,300 | 94.94 | 96.49 | 94.65 | 94.65 | 00:00:00 | | 2005-03-23 | 1,522,400 | 93.70 | 94.25 | 92.75 | 93.87 | 00:00:00 | | 2005-03-24 | 1,044,400 | 94.24 | 94.83 | 93.85 | 93.89 | 00:00:00 | | 2005-03-28 | 1,055,900 | 94.01 | 95.08 | 94.01 | 94.60 | 00:00:00 | | 2005-03-29 | 1,757,300 | 94.19 | 94.46 | 92.89 | 93.21 | 00:00:00 | | 2005-03-30 | 1,103,200 | 93.50 | 95.18 | 93.50 | 95.00 | 00:00:00 | | 2005-03-31 | 1,356,400 | 94.82 | 95.15 | 93.56 | 93.95 | 00:00:00 | | 2005-04-01 | 2,497,800 | 94.07 | 94.97 | 92.02 | 92.35 | 00:00:00 | | 2005-04-04 | 1,372,500 | 92.35 | 93.20 | 91.51 | 92.88 | 00:00:00 | | 2005-04-05 | 802,500 | 92.87 | 93.56 | 92.54 | 92.89 | 00:00:00 | | 2005-04-06 | 898,400 | 92.90 | 94.04 | 92.63 | 93.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
