|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 898,400 | 92.90 | 94.04 | 92.63 | 93.11 | 00:00:00 | 2005-04-07 | 1,428,400 | 93.05 | 93.30 | 92.00 | 92.91 | 00:00:00 | 2005-04-08 | 1,536,100 | 92.76 | 92.77 | 90.84 | 91.02 | 00:00:00 | 2005-04-11 | 1,361,000 | 91.40 | 91.96 | 90.60 | 90.69 | 00:00:00 | 2005-04-12 | 2,184,200 | 90.50 | 92.04 | 89.11 | 91.82 | 00:00:00 | 2005-04-13 | 1,820,300 | 91.41 | 91.42 | 88.61 | 89.25 | 00:00:00 | 2005-04-14 | 3,631,100 | 89.25 | 89.44 | 85.67 | 86.18 | 00:00:00 | 2005-04-15 | 4,082,800 | 85.75 | 86.68 | 83.33 | 83.95 | 00:00:00 | 2005-04-18 | 2,442,200 | 84.20 | 85.52 | 83.25 | 84.76 | 00:00:00 | 2005-04-19 | 1,806,100 | 84.87 | 85.41 | 84.00 | 85.05 | 00:00:00 | 2005-04-20 | 2,410,100 | 84.75 | 84.87 | 83.11 | 83.69 | 00:00:00 | 2005-04-21 | 2,426,000 | 84.94 | 87.29 | 84.55 | 87.10 | 00:00:00 | 2005-04-22 | 2,375,800 | 86.50 | 86.99 | 85.05 | 85.61 | 00:00:00 | 2005-04-25 | 1,322,400 | 85.75 | 86.99 | 85.62 | 85.97 | 00:00:00 | 2005-04-26 | 1,779,100 | 86.09 | 86.42 | 84.52 | 84.63 | 00:00:00 | 2005-04-27 | 2,015,200 | 84.50 | 85.50 | 83.26 | 85.09 | 00:00:00 | 2005-04-28 | 1,410,400 | 84.29 | 85.12 | 83.61 | 83.66 | 00:00:00 | 2005-04-29 | 1,259,900 | 84.00 | 84.95 | 83.44 | 84.95 | 00:00:00 | 2005-05-02 | 1,599,700 | 84.80 | 86.00 | 84.60 | 86.00 | 00:00:00 | 2005-05-03 | 1,416,900 | 85.90 | 86.18 | 84.84 | 84.88 | 00:00:00 | 2005-05-04 | 1,553,800 | 85.10 | 86.61 | 84.61 | 86.54 | 00:00:00 | 2005-05-05 | 1,440,900 | 86.54 | 87.60 | 86.52 | 87.19 | 00:00:00 | 2005-05-06 | 907,700 | 87.35 | 87.59 | 86.35 | 86.70 | 00:00:00 | 2005-05-09 | 1,332,500 | 87.05 | 88.05 | 86.70 | 87.67 | 00:00:00 | 2005-05-10 | 1,588,300 | 87.20 | 87.48 | 86.26 | 86.45 | 00:00:00 | 2005-05-11 | 2,300,000 | 88.25 | 88.65 | 86.88 | 87.60 | 00:00:00 | 2005-05-12 | 2,089,400 | 87.60 | 87.65 | 84.71 | 85.34 | 00:00:00 | 2005-05-13 | 2,131,300 | 85.34 | 85.50 | 84.02 | 84.61 | 00:00:00 | 2005-05-16 | 1,808,900 | 85.00 | 86.52 | 84.88 | 86.47 | 00:00:00 | 2005-05-17 | 1,378,600 | 86.00 | 87.77 | 85.60 | 87.53 | 00:00:00 | 2005-05-18 | 1,316,500 | 87.75 | 89.41 | 87.42 | 89.11 | 00:00:00 | 2005-05-19 | 844,500 | 89.11 | 89.69 | 88.41 | 89.22 | 00:00:00 | 2005-05-20 | 1,226,100 | 89.47 | 89.55 | 87.88 | 88.31 | 00:00:00 | 2005-05-23 | 1,313,100 | 88.47 | 89.83 | 88.31 | 88.73 | 00:00:00 | 2005-05-24 | 1,894,800 | 88.73 | 88.92 | 87.47 | 88.68 | 00:00:00 | 2005-05-25 | 1,203,000 | 88.68 | 88.90 | 88.09 | 88.70 | 00:00:00 | 2005-05-26 | 1,502,500 | 89.22 | 90.73 | 89.00 | 90.33 | 00:00:00 | 2005-05-27 | 1,161,500 | 90.34 | 90.47 | 89.46 | 89.88 | 00:00:00 | 2005-05-31 | 1,458,800 | 89.89 | 90.04 | 88.84 | 89.42 | 00:00:00 | 2005-06-01 | 1,798,400 | 89.31 | 90.70 | 88.70 | 90.19 | 00:00:00 | 2005-06-02 | 1,145,300 | 90.21 | 91.40 | 89.87 | 91.25 | 00:00:00 | 2005-06-03 | 1,113,600 | 90.84 | 91.43 | 90.43 | 90.69 | 00:00:00 | 2005-06-06 | 1,029,400 | 90.56 | 90.87 | 90.12 | 90.50 | 00:00:00 | 2005-06-07 | 1,554,300 | 90.93 | 91.23 | 89.92 | 89.96 | 00:00:00 | 2005-06-08 | 2,012,100 | 90.10 | 90.17 | 89.44 | 89.70 | 00:00:00 | 2005-06-09 | 5,990,000 | 89.00 | 89.01 | 85.38 | 87.62 | 00:00:00 | 2005-06-10 | 3,054,600 | 87.29 | 87.60 | 86.41 | 86.44 | 00:00:00 | 2005-06-13 | 1,733,800 | 86.40 | 87.70 | 85.60 | 86.70 | 00:00:00 | 2005-06-14 | 2,089,100 | 86.91 | 86.95 | 85.05 | 85.17 | 00:00:00 | 2005-06-15 | 2,218,700 | 85.98 | 86.62 | 84.90 | 86.32 | 00:00:00 | 2005-06-16 | 1,645,500 | 86.50 | 86.86 | 85.62 | 86.71 | 00:00:00 | 2005-06-17 | 1,623,700 | 87.52 | 87.67 | 86.73 | 87.32 | 00:00:00 | 2005-06-20 | 2,189,400 | 87.38 | 88.20 | 86.51 | 87.82 | 00:00:00 | 2005-06-21 | 2,219,100 | 88.31 | 88.60 | 87.40 | 88.23 | 00:00:00 | 2005-06-22 | 1,131,100 | 88.44 | 88.79 | 87.25 | 88.12 | 00:00:00 | 2005-06-23 | 12,035,300 | 85.50 | 85.75 | 80.60 | 80.77 | 00:00:00 | 2005-06-24 | 5,084,300 | 81.50 | 81.50 | 79.55 | 80.10 | 00:00:00 | 2005-06-27 | 2,446,400 | 80.11 | 81.05 | 79.63 | 80.12 | 00:00:00 | 2005-06-28 | 2,499,700 | 80.35 | 81.70 | 80.35 | 81.56 | 00:00:00 | 2005-06-29 | 4,286,800 | 82.20 | 83.37 | 81.71 | 82.80 | 00:00:00 | 2005-06-30 | 2,713,300 | 83.10 | 83.35 | 80.98 | 81.01 | 00:00:00 | 2005-07-01 | 2,058,800 | 81.49 | 82.65 | 81.38 | 82.24 | 00:00:00 | 2005-07-05 | 2,539,800 | 82.00 | 83.31 | 81.30 | 83.00 | 00:00:00 | 2005-07-06 | 1,871,400 | 82.68 | 82.93 | 82.17 | 82.29 | 00:00:00 | 2005-07-07 | 1,759,500 | 81.50 | 83.07 | 80.50 | 82.82 | 00:00:00 | 2005-07-08 | 2,316,500 | 82.94 | 84.50 | 82.60 | 83.96 | 00:00:00 | 2005-07-11 | 2,099,500 | 84.25 | 84.50 | 83.43 | 83.75 | 00:00:00 | 2005-07-12 | 1,715,700 | 83.78 | 83.78 | 82.62 | 82.70 | 00:00:00 | 2005-07-13 | 1,325,600 | 82.70 | 83.68 | 82.30 | 83.49 | 00:00:00 | 2005-07-14 | 1,798,200 | 83.60 | 84.24 | 83.10 | 83.40 | 00:00:00 | 2005-07-15 | 1,458,100 | 83.60 | 83.60 | 82.59 | 83.04 | 00:00:00 | 2005-07-18 | 1,165,300 | 82.94 | 83.03 | 82.08 | 82.11 | 00:00:00 | 2005-07-19 | 1,900,100 | 82.60 | 82.95 | 82.05 | 82.16 | 00:00:00 | 2005-07-20 | 3,061,500 | 81.73 | 84.75 | 81.65 | 84.36 | 00:00:00 | 2005-07-21 | 2,911,800 | 84.52 | 85.88 | 83.61 | 84.97 | 00:00:00 | 2005-07-22 | 1,627,300 | 85.41 | 85.41 | 84.12 | 85.10 | 00:00:00 | 2005-07-25 | 1,998,500 | 84.92 | 85.29 | 83.84 | 83.90 | 00:00:00 | 2005-07-26 | 1,399,900 | 84.00 | 84.99 | 83.13 | 84.65 | 00:00:00 | 2005-07-27 | 1,561,100 | 84.82 | 85.53 | 84.46 | 84.68 | 00:00:00 | 2005-07-28 | 1,124,200 | 84.91 | 85.75 | 84.71 | 85.52 | 00:00:00 | 2005-07-29 | 1,233,000 | 85.30 | 85.64 | 84.09 | 84.09 | 00:00:00 | 2005-08-01 | 1,128,500 | 84.14 | 85.05 | 84.00 | 84.76 | 00:00:00 | 2005-08-02 | 1,324,000 | 84.75 | 85.59 | 84.39 | 85.50 | 00:00:00 | 2005-08-03 | 1,915,500 | 85.25 | 85.25 | 84.05 | 84.65 | 00:00:00 | 2005-08-04 | 1,595,700 | 84.40 | 85.16 | 84.31 | 85.00 | 00:00:00 | 2005-08-05 | 1,595,200 | 85.01 | 85.35 | 84.40 | 84.60 | 00:00:00 | 2005-08-08 | 1,503,000 | 85.00 | 85.15 | 84.31 | 84.65 | 00:00:00 | 2005-08-09 | 1,376,000 | 84.85 | 85.20 | 84.52 | 84.63 | 00:00:00 | 2005-08-10 | 2,396,200 | 84.84 | 86.50 | 84.64 | 84.80 | 00:00:00 | 2005-08-11 | 1,353,200 | 84.81 | 85.69 | 84.65 | 85.35 | 00:00:00 | 2005-08-12 | 1,246,500 | 84.90 | 85.02 | 84.35 | 84.65 | 00:00:00 | 2005-08-15 | 852,200 | 84.55 | 85.45 | 84.06 | 85.06 | 00:00:00 | 2005-08-16 | 2,468,300 | 84.85 | 85.45 | 84.19 | 84.36 | 00:00:00 | 2005-08-17 | 2,327,700 | 84.26 | 84.60 | 83.36 | 84.20 | 00:00:00 | 2005-08-18 | 1,511,600 | 83.95 | 85.30 | 83.66 | 84.69 | 00:00:00 | 2005-08-19 | 932,800 | 85.10 | 85.14 | 84.31 | 84.77 | 00:00:00 | 2005-08-22 | 1,497,400 | 84.77 | 85.00 | 83.47 | 83.84 | 00:00:00 | 2005-08-23 | 1,649,400 | 84.06 | 84.07 | 82.50 | 82.51 | 00:00:00 | 2005-08-24 | 1,724,100 | 82.15 | 83.75 | 82.05 | 82.38 | 00:00:00 | 2005-08-25 | 1,208,800 | 82.63 | 82.85 | 82.08 | 82.45 | 00:00:00 | 2005-08-26 | 1,387,000 | 82.66 | 82.74 | 81.31 | 81.68 | 00:00:00 | 2005-08-29 | 1,649,500 | 81.22 | 82.38 | 80.83 | 82.20 | 00:00:00 | 2005-08-30 | 2,163,100 | 82.21 | 82.21 | 80.58 | 81.37 | 00:00:00 | 2005-08-31 | 2,298,000 | 81.63 | 82.00 | 80.69 | 81.44 | 00:00:00 | 2005-09-01 | 2,266,300 | 81.25 | 82.00 | 80.12 | 80.55 | 00:00:00 | 2005-09-02 | 1,249,600 | 80.32 | 81.14 | 80.32 | 80.51 | 00:00:00 | 2005-09-06 | 1,436,400 | 80.60 | 81.81 | 80.60 | 81.35 | 00:00:00 | 2005-09-07 | 1,153,100 | 81.43 | 81.71 | 80.96 | 81.15 | 00:00:00 | 2005-09-08 | 1,910,500 | 81.07 | 81.13 | 79.88 | 80.30 | 00:00:00 | 2005-09-09 | 2,397,800 | 80.31 | 80.41 | 79.34 | 79.76 | 00:00:00 | 2005-09-12 | 1,671,300 | 79.76 | 81.30 | 79.55 | 81.05 | 00:00:00 | 2005-09-13 | 1,860,200 | 81.05 | 81.05 | 79.70 | 80.02 | 00:00:00 | 2005-09-14 | 1,132,300 | 79.92 | 80.38 | 79.71 | 79.80 | 00:00:00 | 2005-09-15 | 1,020,900 | 79.99 | 80.40 | 79.25 | 79.72 | 00:00:00 | 2005-09-16 | 2,288,600 | 80.25 | 80.34 | 79.25 | 80.19 | 00:00:00 | 2005-09-19 | 2,793,600 | 79.52 | 79.80 | 77.76 | 77.93 | 00:00:00 | 2005-09-20 | 3,150,800 | 78.44 | 78.44 | 76.81 | 77.00 | 00:00:00 | 2005-09-21 | 7,225,000 | 82.29 | 83.57 | 81.66 | 83.15 | 00:00:00 | 2005-09-22 | 2,819,400 | 82.60 | 83.74 | 82.16 | 83.33 | 00:00:00 | 2005-09-23 | 2,269,500 | 83.54 | 83.87 | 82.73 | 83.10 | 00:00:00 | 2005-09-26 | 2,741,600 | 83.76 | 84.11 | 83.35 | 83.68 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|