|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 1,389,000 | 114.62 | 114.97 | 113.41 | 114.00 | 00:00:00 | 2006-03-21 | 1,590,900 | 113.35 | 114.30 | 113.15 | 113.22 | 00:00:00 | 2006-03-22 | 2,797,400 | 112.71 | 114.87 | 111.40 | 114.44 | 00:00:00 | 2006-03-23 | 2,004,300 | 113.99 | 114.25 | 111.61 | 113.00 | 00:00:00 | 2006-03-24 | 972,000 | 113.05 | 113.05 | 111.63 | 111.81 | 00:00:00 | 2006-03-27 | 1,009,700 | 111.70 | 113.00 | 111.70 | 112.74 | 00:00:00 | 2006-03-28 | 896,200 | 112.54 | 113.35 | 112.15 | 112.62 | 00:00:00 | 2006-03-29 | 1,199,300 | 112.12 | 112.57 | 111.49 | 111.82 | 00:00:00 | 2006-03-30 | 1,175,200 | 111.25 | 112.87 | 110.51 | 111.46 | 00:00:00 | 2006-03-31 | 1,393,200 | 111.84 | 113.14 | 111.67 | 112.94 | 00:00:00 | 2006-04-03 | 1,476,400 | 113.60 | 114.89 | 113.30 | 114.68 | 00:00:00 | 2006-04-04 | 1,879,000 | 114.68 | 117.02 | 114.45 | 116.92 | 00:00:00 | 2006-04-05 | 1,460,700 | 116.65 | 117.97 | 116.46 | 117.72 | 00:00:00 | 2006-04-06 | 1,294,200 | 117.72 | 118.98 | 117.00 | 118.20 | 00:00:00 | 2006-04-07 | 1,458,900 | 119.20 | 119.25 | 116.92 | 117.10 | 00:00:00 | 2006-04-10 | 1,325,100 | 117.35 | 118.30 | 116.74 | 117.80 | 00:00:00 | 2006-04-11 | 1,391,700 | 118.40 | 118.55 | 115.82 | 116.06 | 00:00:00 | 2006-04-12 | 1,859,600 | 115.80 | 116.35 | 114.35 | 114.42 | 00:00:00 | 2006-04-13 | 971,900 | 114.30 | 114.91 | 113.81 | 114.85 | 00:00:00 | 2006-04-17 | 1,020,100 | 114.30 | 114.79 | 112.90 | 113.29 | 00:00:00 | 2006-04-18 | 2,126,000 | 113.49 | 115.37 | 113.49 | 115.28 | 00:00:00 | 2006-04-19 | 1,012,100 | 116.04 | 116.77 | 115.21 | 115.66 | 00:00:00 | 2006-04-20 | 1,278,800 | 115.90 | 117.01 | 115.23 | 115.28 | 00:00:00 | 2006-04-21 | 1,519,300 | 116.09 | 116.50 | 114.94 | 115.39 | 00:00:00 | 2006-04-24 | 1,091,100 | 114.95 | 116.00 | 114.22 | 115.67 | 00:00:00 | 2006-04-25 | 1,241,500 | 115.50 | 115.60 | 113.58 | 113.78 | 00:00:00 | 2006-04-26 | 819,200 | 114.43 | 115.00 | 113.84 | 114.31 | 00:00:00 | 2006-04-27 | 1,191,500 | 114.06 | 115.28 | 113.06 | 115.20 | 00:00:00 | 2006-04-28 | 1,201,100 | 114.58 | 115.24 | 113.97 | 115.13 | 00:00:00 | 2006-05-01 | 1,197,100 | 115.13 | 115.29 | 113.44 | 113.60 | 00:00:00 | 2006-05-02 | 1,511,000 | 114.20 | 116.44 | 113.50 | 116.08 | 00:00:00 | 2006-05-03 | 2,104,800 | 114.25 | 114.76 | 113.00 | 114.18 | 00:00:00 | 2006-05-04 | 2,298,300 | 114.51 | 118.29 | 114.38 | 118.20 | 00:00:00 | 2006-05-05 | 2,298,600 | 118.99 | 120.01 | 118.41 | 119.31 | 00:00:00 | 2006-05-08 | 773,300 | 119.40 | 119.72 | 118.70 | 119.06 | 00:00:00 | 2006-05-09 | 875,800 | 118.55 | 119.59 | 118.10 | 119.42 | 00:00:00 | 2006-05-10 | 1,281,300 | 118.65 | 118.65 | 117.58 | 118.09 | 00:00:00 | 2006-05-11 | 1,308,500 | 117.68 | 117.99 | 116.25 | 117.27 | 00:00:00 | 2006-05-12 | 991,000 | 117.47 | 117.49 | 115.00 | 115.06 | 00:00:00 | 2006-05-15 | 991,400 | 114.30 | 115.73 | 114.16 | 115.44 | 00:00:00 | 2006-05-16 | 893,000 | 116.10 | 116.22 | 114.90 | 115.43 | 00:00:00 | 2006-05-17 | 3,206,800 | 115.43 | 115.44 | 109.30 | 109.92 | 00:00:00 | 2006-05-18 | 2,257,100 | 110.25 | 110.50 | 108.56 | 109.25 | 00:00:00 | 2006-05-19 | 2,277,100 | 109.80 | 110.23 | 107.44 | 109.34 | 00:00:00 | 2006-05-22 | 1,822,200 | 109.20 | 110.37 | 107.90 | 110.05 | 00:00:00 | 2006-05-23 | 1,565,800 | 110.75 | 110.99 | 107.68 | 107.68 | 00:00:00 | 2006-05-24 | 2,329,900 | 107.69 | 108.10 | 106.00 | 107.32 | 00:00:00 | 2006-05-25 | 1,346,200 | 108.30 | 108.49 | 107.05 | 107.72 | 00:00:00 | 2006-05-26 | 1,018,500 | 107.72 | 107.93 | 106.95 | 107.49 | 00:00:00 | 2006-05-30 | 1,445,300 | 107.24 | 107.99 | 106.05 | 107.31 | 00:00:00 | 2006-05-31 | 1,517,100 | 107.90 | 109.74 | 107.80 | 109.27 | 00:00:00 | 2006-06-01 | 1,269,300 | 109.27 | 111.40 | 109.27 | 111.35 | 00:00:00 | 2006-06-02 | 1,157,600 | 111.34 | 111.48 | 110.46 | 111.13 | 00:00:00 | 2006-06-05 | 1,288,500 | 110.40 | 110.96 | 107.59 | 107.74 | 00:00:00 | 2006-06-06 | 1,648,000 | 107.99 | 108.53 | 106.23 | 108.27 | 00:00:00 | 2006-06-07 | 1,665,400 | 109.22 | 110.40 | 107.68 | 107.75 | 00:00:00 | 2006-06-08 | 2,169,000 | 107.66 | 107.93 | 104.55 | 107.76 | 00:00:00 | 2006-06-09 | 1,218,700 | 107.88 | 108.41 | 106.26 | 106.57 | 00:00:00 | 2006-06-12 | 1,144,400 | 106.31 | 107.25 | 105.03 | 105.10 | 00:00:00 | 2006-06-13 | 1,878,900 | 105.10 | 106.56 | 103.74 | 105.20 | 00:00:00 | 2006-06-14 | 1,384,700 | 105.19 | 105.86 | 104.11 | 105.62 | 00:00:00 | 2006-06-15 | 1,738,500 | 106.50 | 109.74 | 106.05 | 109.50 | 00:00:00 | 2006-06-16 | 1,430,000 | 108.98 | 109.84 | 108.53 | 109.64 | 00:00:00 | 2006-06-19 | 1,282,600 | 109.85 | 110.98 | 109.28 | 109.72 | 00:00:00 | 2006-06-20 | 1,944,500 | 110.05 | 110.54 | 108.32 | 108.32 | 00:00:00 | 2006-06-21 | 4,417,000 | 110.95 | 113.99 | 110.15 | 113.86 | 00:00:00 | 2006-06-22 | 1,703,100 | 113.50 | 114.41 | 112.30 | 113.48 | 00:00:00 | 2006-06-23 | 1,507,200 | 113.25 | 115.90 | 113.19 | 115.04 | 00:00:00 | 2006-06-26 | 1,230,900 | 115.04 | 115.85 | 113.92 | 115.02 | 00:00:00 | 2006-06-27 | 1,720,800 | 115.35 | 116.27 | 114.01 | 114.01 | 00:00:00 | 2006-06-28 | 1,988,500 | 114.50 | 114.60 | 112.71 | 112.97 | 00:00:00 | 2006-06-29 | 2,672,000 | 114.10 | 117.00 | 113.58 | 117.00 | 00:00:00 | 2006-06-30 | 1,102,500 | 117.00 | 117.37 | 115.96 | 116.86 | 00:00:00 | 2006-07-03 | 549,100 | 116.99 | 118.29 | 116.89 | 118.29 | 00:00:00 | 2006-07-05 | 1,675,200 | 118.05 | 118.74 | 115.90 | 117.17 | 00:00:00 | 2006-07-06 | 1,353,000 | 117.40 | 117.70 | 115.61 | 116.56 | 00:00:00 | 2006-07-07 | 1,434,100 | 116.56 | 116.56 | 114.27 | 114.40 | 00:00:00 | 2006-07-10 | 895,300 | 115.40 | 115.40 | 113.68 | 114.99 | 00:00:00 | 2006-07-11 | 1,512,400 | 114.40 | 115.00 | 112.54 | 114.76 | 00:00:00 | 2006-07-12 | 1,635,000 | 114.95 | 115.07 | 112.49 | 112.60 | 00:00:00 | 2006-07-13 | 1,820,500 | 112.60 | 112.65 | 110.16 | 110.55 | 00:00:00 | 2006-07-14 | 2,450,500 | 110.30 | 110.49 | 107.40 | 109.01 | 00:00:00 | 2006-07-17 | 1,289,300 | 109.00 | 109.85 | 108.27 | 108.82 | 00:00:00 | 2006-07-18 | 1,948,200 | 109.52 | 109.92 | 107.30 | 108.40 | 00:00:00 | 2006-07-19 | 2,646,400 | 109.00 | 112.69 | 108.14 | 112.45 | 00:00:00 | 2006-07-20 | 2,446,700 | 113.50 | 113.87 | 108.08 | 108.13 | 00:00:00 | 2006-07-21 | 3,207,100 | 108.38 | 108.86 | 104.28 | 108.49 | 00:00:00 | 2006-07-24 | 1,627,900 | 109.45 | 110.90 | 108.52 | 110.44 | 00:00:00 | 2006-07-25 | 4,954,000 | 106.91 | 110.28 | 104.61 | 109.31 | 00:00:00 | 2006-07-26 | 3,561,400 | 109.10 | 109.10 | 105.05 | 106.66 | 00:00:00 | 2006-07-27 | 4,047,300 | 105.19 | 106.67 | 101.36 | 101.82 | 00:00:00 | 2006-07-28 | 2,999,600 | 101.88 | 105.90 | 101.69 | 105.29 | 00:00:00 | 2006-07-31 | 2,174,600 | 105.20 | 105.20 | 104.15 | 104.71 | 00:00:00 | 2006-08-01 | 2,563,100 | 104.50 | 104.52 | 101.85 | 103.21 | 00:00:00 | 2006-08-02 | 1,663,300 | 103.60 | 104.11 | 102.33 | 103.32 | 00:00:00 | 2006-08-03 | 1,806,200 | 101.61 | 106.22 | 101.61 | 105.35 | 00:00:00 | 2006-08-04 | 2,705,700 | 106.05 | 109.60 | 103.43 | 104.51 | 00:00:00 | 2006-08-07 | 1,423,200 | 104.50 | 104.95 | 102.76 | 103.16 | 00:00:00 | 2006-08-08 | 1,750,700 | 103.75 | 104.44 | 101.75 | 102.39 | 00:00:00 | 2006-08-09 | 4,002,400 | 103.00 | 103.98 | 97.93 | 98.40 | 00:00:00 | 2006-08-10 | 2,848,800 | 98.40 | 100.47 | 98.02 | 100.28 | 00:00:00 | 2006-08-11 | 2,025,100 | 100.15 | 100.15 | 97.79 | 98.34 | 00:00:00 | 2006-08-14 | 3,220,700 | 99.35 | 100.75 | 97.92 | 98.25 | 00:00:00 | 2006-08-15 | 3,193,500 | 98.75 | 100.35 | 98.07 | 100.11 | 00:00:00 | 2006-08-16 | 3,961,600 | 101.80 | 104.52 | 100.27 | 104.15 | 00:00:00 | 2006-08-17 | 1,974,200 | 103.15 | 104.68 | 102.75 | 104.23 | 00:00:00 | 2006-08-18 | 1,342,000 | 104.50 | 104.84 | 103.23 | 103.88 | 00:00:00 | 2006-08-21 | 1,771,500 | 103.40 | 103.46 | 101.07 | 101.39 | 00:00:00 | 2006-08-22 | 1,857,800 | 101.40 | 102.25 | 100.38 | 100.68 | 00:00:00 | 2006-08-23 | 2,377,700 | 100.80 | 101.18 | 98.53 | 99.16 | 00:00:00 | 2006-08-24 | 3,731,900 | 100.00 | 100.25 | 97.81 | 98.12 | 00:00:00 | 2006-08-25 | 1,433,300 | 98.12 | 99.66 | 97.92 | 99.15 | 00:00:00 | 2006-08-28 | 1,958,300 | 99.60 | 101.97 | 99.58 | 100.90 | 00:00:00 | 2006-08-29 | 2,141,900 | 100.90 | 101.35 | 99.37 | 100.12 | 00:00:00 | 2006-08-30 | 1,419,100 | 100.75 | 101.16 | 99.34 | 100.54 | 00:00:00 | 2006-08-31 | 1,227,400 | 100.44 | 101.15 | 100.10 | 101.03 | 00:00:00 | 2006-09-01 | 1,164,000 | 101.40 | 102.09 | 100.43 | 101.82 | 00:00:00 | 2006-09-05 | 1,881,300 | 101.82 | 102.70 | 100.99 | 101.55 | 00:00:00 | 2006-09-06 | 2,193,600 | 101.55 | 101.70 | 99.95 | 100.76 | 00:00:00 | 2006-09-07 | 2,049,400 | 100.85 | 101.08 | 99.45 | 100.50 | 00:00:00 | 2006-09-08 | 1,511,200 | 100.84 | 100.84 | 99.75 | 100.71 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|