|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 2,741,600 | 83.76 | 84.11 | 83.35 | 83.68 | 00:00:00 | | 2005-09-27 | 1,953,900 | 83.96 | 84.57 | 83.58 | 84.35 | 00:00:00 | | 2005-09-28 | 1,935,500 | 84.83 | 85.73 | 84.50 | 85.25 | 00:00:00 | | 2005-09-29 | 2,318,300 | 85.50 | 87.27 | 84.70 | 87.01 | 00:00:00 | | 2005-09-30 | 1,196,400 | 87.02 | 87.39 | 86.43 | 87.13 | 00:00:00 | | 2005-10-03 | 1,852,400 | 86.88 | 87.13 | 86.03 | 86.29 | 00:00:00 | | 2005-10-04 | 1,529,800 | 85.94 | 87.01 | 85.54 | 85.59 | 00:00:00 | | 2005-10-05 | 2,164,600 | 85.85 | 86.96 | 85.08 | 85.61 | 00:00:00 | | 2005-10-06 | 2,796,700 | 86.33 | 87.80 | 86.20 | 87.25 | 00:00:00 | | 2005-10-07 | 1,909,500 | 87.39 | 87.90 | 86.73 | 87.40 | 00:00:00 | | 2005-10-10 | 1,301,300 | 87.65 | 88.60 | 87.08 | 88.04 | 00:00:00 | | 2005-10-11 | 1,558,600 | 88.35 | 88.84 | 87.94 | 88.29 | 00:00:00 | | 2005-10-12 | 1,819,400 | 87.96 | 88.89 | 86.34 | 87.12 | 00:00:00 | | 2005-10-13 | 1,834,300 | 86.50 | 87.18 | 85.98 | 86.58 | 00:00:00 | | 2005-10-14 | 1,373,400 | 86.90 | 87.70 | 85.96 | 87.60 | 00:00:00 | | 2005-10-17 | 959,700 | 87.60 | 88.16 | 87.24 | 88.16 | 00:00:00 | | 2005-10-18 | 1,138,200 | 87.94 | 88.26 | 87.45 | 88.09 | 00:00:00 | | 2005-10-19 | 1,743,700 | 88.09 | 89.10 | 86.77 | 88.83 | 00:00:00 | | 2005-10-20 | 2,070,300 | 89.45 | 90.10 | 88.59 | 89.21 | 00:00:00 | | 2005-10-21 | 2,026,500 | 89.22 | 89.32 | 88.30 | 88.53 | 00:00:00 | | 2005-10-24 | 2,267,000 | 88.90 | 91.45 | 88.87 | 90.99 | 00:00:00 | | 2005-10-25 | 2,239,200 | 91.00 | 91.94 | 90.48 | 91.09 | 00:00:00 | | 2005-10-26 | 1,235,600 | 90.59 | 91.14 | 90.28 | 90.47 | 00:00:00 | | 2005-10-27 | 1,299,700 | 90.20 | 90.49 | 88.95 | 89.51 | 00:00:00 | | 2005-10-28 | 1,437,600 | 89.99 | 90.99 | 89.91 | 90.63 | 00:00:00 | | 2005-10-31 | 1,468,200 | 90.68 | 92.24 | 90.68 | 91.93 | 00:00:00 | | 2005-11-01 | 1,672,800 | 92.05 | 92.47 | 91.63 | 91.73 | 00:00:00 | | 2005-11-02 | 2,179,500 | 92.40 | 93.52 | 91.90 | 93.50 | 00:00:00 | | 2005-11-03 | 2,335,800 | 93.50 | 95.82 | 93.30 | 94.72 | 00:00:00 | | 2005-11-04 | 1,543,500 | 94.72 | 94.98 | 93.06 | 93.54 | 00:00:00 | | 2005-11-07 | 1,012,900 | 93.54 | 94.47 | 93.52 | 94.29 | 00:00:00 | | 2005-11-08 | 851,900 | 94.29 | 94.80 | 93.80 | 94.27 | 00:00:00 | | 2005-11-09 | 859,900 | 94.27 | 94.99 | 93.70 | 94.87 | 00:00:00 | | 2005-11-10 | 1,092,300 | 94.68 | 95.67 | 93.96 | 95.61 | 00:00:00 | | 2005-11-11 | 1,778,000 | 95.66 | 96.59 | 95.62 | 96.00 | 00:00:00 | | 2005-11-14 | 1,178,600 | 95.95 | 96.50 | 95.46 | 96.35 | 00:00:00 | | 2005-11-15 | 2,155,800 | 95.35 | 95.49 | 93.81 | 94.06 | 00:00:00 | | 2005-11-16 | 2,115,800 | 93.95 | 94.08 | 92.10 | 93.47 | 00:00:00 | | 2005-11-17 | 1,339,800 | 94.05 | 95.74 | 94.05 | 95.74 | 00:00:00 | | 2005-11-18 | 2,189,100 | 96.95 | 97.81 | 96.54 | 97.80 | 00:00:00 | | 2005-11-21 | 1,717,000 | 97.80 | 98.69 | 97.18 | 97.99 | 00:00:00 | | 2005-11-22 | 2,078,300 | 98.00 | 98.56 | 97.66 | 98.25 | 00:00:00 | | 2005-11-23 | 781,500 | 98.05 | 98.72 | 97.80 | 98.10 | 00:00:00 | | 2005-11-25 | 292,100 | 98.35 | 98.70 | 98.10 | 98.18 | 00:00:00 | | 2005-11-28 | 1,529,700 | 98.18 | 98.50 | 96.69 | 96.86 | 00:00:00 | | 2005-11-29 | 1,199,100 | 97.50 | 98.55 | 97.50 | 97.90 | 00:00:00 | | 2005-11-30 | 1,388,200 | 98.20 | 98.81 | 97.47 | 97.62 | 00:00:00 | | 2005-12-01 | 1,116,500 | 98.28 | 98.75 | 98.08 | 98.38 | 00:00:00 | | 2005-12-02 | 543,800 | 98.58 | 98.68 | 97.60 | 97.82 | 00:00:00 | | 2005-12-05 | 1,830,500 | 97.50 | 97.51 | 95.79 | 95.79 | 00:00:00 | | 2005-12-06 | 3,073,800 | 97.57 | 99.94 | 97.09 | 99.01 | 00:00:00 | | 2005-12-07 | 1,669,700 | 98.60 | 100.16 | 98.48 | 99.48 | 00:00:00 | | 2005-12-08 | 1,650,300 | 99.49 | 99.69 | 97.14 | 97.67 | 00:00:00 | | 2005-12-09 | 947,600 | 98.00 | 98.50 | 97.86 | 98.08 | 00:00:00 | | 2005-12-12 | 883,900 | 98.25 | 98.78 | 97.41 | 98.09 | 00:00:00 | | 2005-12-13 | 1,197,700 | 98.10 | 98.55 | 97.38 | 98.55 | 00:00:00 | | 2005-12-14 | 1,447,800 | 98.75 | 100.08 | 98.64 | 99.85 | 00:00:00 | | 2005-12-15 | 1,279,700 | 99.45 | 100.95 | 99.40 | 100.60 | 00:00:00 | | 2005-12-16 | 1,449,700 | 101.15 | 101.22 | 99.90 | 99.90 | 00:00:00 | | 2005-12-19 | 1,015,200 | 99.90 | 100.64 | 99.05 | 99.23 | 00:00:00 | | 2005-12-20 | 1,701,700 | 99.30 | 99.76 | 98.49 | 98.49 | 00:00:00 | | 2005-12-21 | 4,480,700 | 100.63 | 104.03 | 100.63 | 103.70 | 00:00:00 | | 2005-12-22 | 2,888,300 | 103.05 | 105.29 | 103.04 | 104.27 | 00:00:00 | | 2005-12-23 | 1,070,900 | 104.21 | 104.92 | 103.93 | 104.56 | 00:00:00 | | 2005-12-27 | 1,403,000 | 104.90 | 105.82 | 104.11 | 104.25 | 00:00:00 | | 2005-12-28 | 1,010,100 | 104.35 | 104.80 | 104.15 | 104.21 | 00:00:00 | | 2005-12-29 | 961,300 | 104.01 | 105.69 | 103.73 | 103.73 | 00:00:00 | | 2005-12-30 | 918,200 | 103.35 | 103.85 | 103.07 | 103.39 | 00:00:00 | | 2006-01-03 | 2,227,400 | 103.38 | 103.85 | 100.94 | 103.32 | 00:00:00 | | 2006-01-04 | 1,783,900 | 103.32 | 105.36 | 103.30 | 104.84 | 00:00:00 | | 2006-01-05 | 1,351,000 | 104.09 | 105.05 | 103.31 | 103.77 | 00:00:00 | | 2006-01-06 | 1,759,100 | 103.65 | 103.98 | 101.51 | 102.59 | 00:00:00 | | 2006-01-09 | 1,512,600 | 102.00 | 103.54 | 101.80 | 102.92 | 00:00:00 | | 2006-01-10 | 1,210,200 | 102.92 | 102.92 | 101.71 | 101.99 | 00:00:00 | | 2006-01-11 | 1,231,000 | 102.10 | 102.45 | 101.53 | 101.77 | 00:00:00 | | 2006-01-12 | 1,681,700 | 100.99 | 101.17 | 99.60 | 100.31 | 00:00:00 | | 2006-01-13 | 782,600 | 100.50 | 101.02 | 99.67 | 100.00 | 00:00:00 | | 2006-01-17 | 1,973,800 | 99.76 | 99.77 | 97.47 | 98.19 | 00:00:00 | | 2006-01-18 | 1,861,500 | 98.19 | 100.83 | 97.40 | 100.62 | 00:00:00 | | 2006-01-19 | 1,931,900 | 100.97 | 103.22 | 100.65 | 102.72 | 00:00:00 | | 2006-01-20 | 2,848,500 | 103.40 | 103.85 | 99.53 | 99.95 | 00:00:00 | | 2006-01-23 | 1,414,000 | 100.58 | 100.73 | 98.46 | 100.26 | 00:00:00 | | 2006-01-24 | 1,281,300 | 100.45 | 101.55 | 99.30 | 101.22 | 00:00:00 | | 2006-01-25 | 1,387,900 | 101.90 | 102.47 | 100.40 | 100.80 | 00:00:00 | | 2006-01-26 | 1,033,200 | 101.50 | 102.20 | 101.14 | 101.90 | 00:00:00 | | 2006-01-27 | 1,023,300 | 101.85 | 102.84 | 100.75 | 102.46 | 00:00:00 | | 2006-01-30 | 700,900 | 102.19 | 102.79 | 102.00 | 102.22 | 00:00:00 | | 2006-01-31 | 1,210,500 | 102.23 | 102.75 | 101.12 | 101.15 | 00:00:00 | | 2006-02-01 | 2,145,900 | 101.20 | 101.35 | 99.44 | 99.74 | 00:00:00 | | 2006-02-02 | 1,522,200 | 99.73 | 99.96 | 98.42 | 98.50 | 00:00:00 | | 2006-02-03 | 1,579,700 | 98.00 | 98.69 | 96.50 | 98.49 | 00:00:00 | | 2006-02-06 | 753,700 | 98.45 | 98.73 | 97.83 | 98.59 | 00:00:00 | | 2006-02-07 | 959,900 | 98.50 | 99.17 | 97.70 | 98.02 | 00:00:00 | | 2006-02-08 | 1,420,300 | 98.75 | 100.43 | 98.00 | 100.38 | 00:00:00 | | 2006-02-09 | 1,031,700 | 100.45 | 101.03 | 99.38 | 99.55 | 00:00:00 | | 2006-02-10 | 1,073,400 | 99.55 | 100.22 | 99.18 | 99.75 | 00:00:00 | | 2006-02-13 | 1,570,700 | 99.80 | 102.39 | 99.80 | 101.12 | 00:00:00 | | 2006-02-14 | 2,046,600 | 101.20 | 103.87 | 101.20 | 103.70 | 00:00:00 | | 2006-02-15 | 1,410,700 | 103.25 | 104.50 | 102.55 | 104.30 | 00:00:00 | | 2006-02-16 | 1,326,000 | 103.95 | 104.90 | 102.76 | 104.63 | 00:00:00 | | 2006-02-17 | 1,248,700 | 104.70 | 105.15 | 103.91 | 105.05 | 00:00:00 | | 2006-02-21 | 1,784,000 | 104.92 | 105.40 | 104.40 | 105.04 | 00:00:00 | | 2006-02-22 | 2,249,800 | 105.00 | 106.92 | 105.00 | 106.40 | 00:00:00 | | 2006-02-23 | 1,179,500 | 106.65 | 107.50 | 106.13 | 106.73 | 00:00:00 | | 2006-02-24 | 1,325,600 | 107.40 | 107.63 | 106.75 | 107.16 | 00:00:00 | | 2006-02-27 | 1,276,500 | 107.37 | 108.83 | 106.88 | 108.64 | 00:00:00 | | 2006-02-28 | 1,551,800 | 108.45 | 108.54 | 106.83 | 107.24 | 00:00:00 | | 2006-03-01 | 2,693,400 | 109.75 | 110.57 | 108.62 | 110.43 | 00:00:00 | | 2006-03-02 | 1,884,100 | 110.00 | 110.10 | 108.64 | 109.40 | 00:00:00 | | 2006-03-03 | 1,874,400 | 109.19 | 112.37 | 109.05 | 111.50 | 00:00:00 | | 2006-03-06 | 1,433,200 | 111.29 | 111.84 | 110.03 | 111.58 | 00:00:00 | | 2006-03-07 | 1,314,200 | 110.78 | 112.39 | 110.78 | 112.00 | 00:00:00 | | 2006-03-08 | 1,445,100 | 112.09 | 112.19 | 109.99 | 111.78 | 00:00:00 | | 2006-03-09 | 2,125,000 | 111.82 | 113.29 | 111.63 | 112.35 | 00:00:00 | | 2006-03-10 | 1,251,600 | 112.08 | 113.18 | 111.67 | 112.01 | 00:00:00 | | 2006-03-13 | 1,208,000 | 112.04 | 112.89 | 111.75 | 112.32 | 00:00:00 | | 2006-03-14 | 1,674,500 | 112.50 | 114.80 | 112.45 | 114.76 | 00:00:00 | | 2006-03-15 | 1,573,300 | 114.36 | 116.00 | 114.23 | 116.00 | 00:00:00 | | 2006-03-16 | 1,471,800 | 116.00 | 116.00 | 114.00 | 114.51 | 00:00:00 | | 2006-03-17 | 1,732,300 | 115.20 | 115.20 | 113.55 | 114.94 | 00:00:00 | | 2006-03-20 | 1,389,000 | 114.62 | 114.97 | 113.41 | 114.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
