|
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 | 2006-09-08 | 1,511,200 | 100.84 | 100.84 | 99.75 | 100.71 | 00:00:00 | 2006-09-11 | 2,216,400 | 100.71 | 101.99 | 99.34 | 101.75 | 00:00:00 | 2006-09-12 | 2,539,200 | 102.45 | 104.86 | 102.33 | 104.81 | 00:00:00 | 2006-09-13 | 2,625,000 | 104.79 | 107.30 | 104.50 | 106.56 | 00:00:00 | 2006-09-14 | 1,907,200 | 106.50 | 106.51 | 104.49 | 105.00 | 00:00:00 | 2006-09-15 | 2,554,600 | 105.80 | 106.84 | 104.80 | 105.90 | 00:00:00 | 2006-09-18 | 2,430,400 | 106.50 | 108.70 | 106.40 | 107.58 | 00:00:00 | 2006-09-19 | 2,505,500 | 107.65 | 108.48 | 105.86 | 106.84 | 00:00:00 | 2006-09-20 | 2,590,600 | 107.70 | 108.38 | 106.66 | 107.53 | 00:00:00 | 2006-09-21 | 4,931,200 | 109.49 | 109.65 | 104.60 | 106.00 | 00:00:00 | 2006-09-22 | 1,782,600 | 106.60 | 107.10 | 104.81 | 106.03 | 00:00:00 | 2006-09-25 | 2,549,800 | 107.00 | 107.00 | 103.79 | 105.37 | 00:00:00 | 2006-09-26 | 3,451,100 | 105.95 | 109.69 | 105.74 | 109.57 | 00:00:00 | 2006-09-27 | 2,525,000 | 109.57 | 110.21 | 108.16 | 110.20 | 00:00:00 | 2006-09-28 | 1,634,800 | 109.57 | 110.01 | 108.39 | 109.68 | 00:00:00 | 2006-09-29 | 1,697,600 | 109.28 | 110.02 | 107.85 | 108.68 | 00:00:00 | 2006-10-02 | 1,184,000 | 108.90 | 109.13 | 107.77 | 108.34 | 00:00:00 | 2006-10-03 | 1,789,400 | 108.00 | 110.02 | 107.37 | 109.54 | 00:00:00 | 2006-10-04 | 2,376,500 | 109.40 | 111.90 | 108.17 | 111.40 | 00:00:00 | 2006-10-05 | 1,762,400 | 111.40 | 113.43 | 110.77 | 112.93 | 00:00:00 | 2006-10-06 | 1,630,400 | 112.15 | 112.72 | 110.62 | 112.30 | 00:00:00 | 2006-10-09 | 1,245,000 | 112.30 | 112.30 | 110.43 | 111.70 | 00:00:00 | 2006-10-10 | 1,895,300 | 112.40 | 113.84 | 112.08 | 113.05 | 00:00:00 | 2006-10-11 | 1,832,100 | 112.65 | 112.65 | 110.20 | 111.00 | 00:00:00 | 2006-10-12 | 1,739,700 | 111.99 | 112.45 | 111.18 | 112.19 | 00:00:00 | 2006-10-13 | 2,231,900 | 112.66 | 114.56 | 111.74 | 113.98 | 00:00:00 | 2006-10-16 | 2,347,300 | 113.99 | 117.00 | 113.61 | 116.64 | 00:00:00 | 2006-10-17 | 2,965,600 | 116.14 | 116.20 | 113.56 | 115.82 | 00:00:00 | 2006-10-18 | 2,438,900 | 116.42 | 116.98 | 112.67 | 113.50 | 00:00:00 | 2006-10-19 | 1,756,300 | 113.80 | 116.00 | 113.74 | 115.28 | 00:00:00 | 2006-10-20 | 1,603,000 | 115.95 | 116.51 | 114.51 | 116.20 | 00:00:00 | 2006-10-23 | 1,655,400 | 116.20 | 116.59 | 114.37 | 114.65 | 00:00:00 | 2006-10-24 | 1,964,200 | 114.05 | 116.00 | 114.05 | 115.29 | 00:00:00 | 2006-10-25 | 2,187,300 | 115.21 | 116.40 | 113.76 | 115.16 | 00:00:00 | 2006-10-26 | 1,271,100 | 115.16 | 115.71 | 114.09 | 115.45 | 00:00:00 | 2006-10-27 | 1,333,600 | 114.95 | 115.00 | 113.84 | 114.03 | 00:00:00 | 2006-10-30 | 1,362,900 | 113.43 | 115.97 | 113.32 | 115.88 | 00:00:00 | 2006-10-31 | 1,504,400 | 116.10 | 116.98 | 114.03 | 114.54 | 00:00:00 | 2006-11-01 | 2,228,300 | 114.89 | 115.26 | 111.72 | 112.50 | 00:00:00 | 2006-11-02 | 1,298,900 | 111.77 | 113.48 | 111.00 | 112.09 | 00:00:00 | 2006-11-03 | 1,419,900 | 113.18 | 114.00 | 111.86 | 112.07 | 00:00:00 | 2006-11-06 | 1,243,400 | 112.97 | 114.27 | 112.97 | 113.94 | 00:00:00 | 2006-11-07 | 1,550,600 | 113.85 | 115.41 | 113.20 | 115.03 | 00:00:00 | 2006-11-08 | 1,418,000 | 114.85 | 115.66 | 113.40 | 114.89 | 00:00:00 | 2006-11-09 | 1,527,700 | 115.37 | 115.37 | 113.48 | 113.48 | 00:00:00 | 2006-11-10 | 1,103,700 | 113.80 | 115.04 | 113.04 | 114.75 | 00:00:00 | 2006-11-13 | 1,414,300 | 115.10 | 116.91 | 115.00 | 115.41 | 00:00:00 | 2006-11-14 | 1,626,400 | 115.99 | 116.00 | 114.04 | 115.50 | 00:00:00 | 2006-11-15 | 1,856,300 | 115.89 | 117.99 | 115.70 | 117.31 | 00:00:00 | 2006-11-16 | 2,077,000 | 117.98 | 118.42 | 116.84 | 118.14 | 00:00:00 | 2006-11-17 | 1,287,800 | 118.15 | 118.47 | 117.00 | 117.44 | 00:00:00 | 2006-11-20 | 944,500 | 118.29 | 118.29 | 116.87 | 117.58 | 00:00:00 | 2006-11-21 | 967,000 | 118.28 | 118.55 | 117.38 | 117.58 | 00:00:00 | 2006-11-22 | 1,074,200 | 118.23 | 119.21 | 117.41 | 118.63 | 00:00:00 | 2006-11-24 | 725,600 | 118.21 | 118.27 | 117.09 | 117.36 | 00:00:00 | 2006-11-27 | 1,812,200 | 117.04 | 118.04 | 115.46 | 116.10 | 00:00:00 | 2006-11-28 | 1,484,900 | 116.10 | 116.43 | 114.42 | 115.90 | 00:00:00 | 2006-11-29 | 1,436,000 | 116.31 | 117.16 | 115.29 | 116.00 | 00:00:00 | 2006-11-30 | 1,511,900 | 116.00 | 116.10 | 114.39 | 115.43 | 00:00:00 | 2006-12-01 | 1,568,300 | 115.50 | 115.91 | 113.47 | 114.87 | 00:00:00 | 2006-12-04 | 1,412,000 | 115.40 | 117.16 | 115.19 | 116.03 | 00:00:00 | 2006-12-05 | 1,442,400 | 116.12 | 117.74 | 115.46 | 117.48 | 00:00:00 | 2006-12-06 | 1,156,600 | 117.17 | 117.58 | 116.36 | 116.47 | 00:00:00 | 2006-12-07 | 1,337,500 | 117.50 | 117.50 | 116.17 | 116.83 | 00:00:00 | 2006-12-08 | 1,376,800 | 116.28 | 116.52 | 114.95 | 115.30 | 00:00:00 | 2006-12-11 | 1,320,300 | 115.30 | 115.80 | 114.81 | 115.07 | 00:00:00 | 2006-12-12 | 1,894,700 | 115.07 | 115.42 | 114.00 | 114.70 | 00:00:00 | 2006-12-13 | 2,247,600 | 115.40 | 115.40 | 112.95 | 113.18 | 00:00:00 | 2006-12-14 | 1,481,000 | 113.18 | 115.22 | 112.67 | 114.97 | 00:00:00 | 2006-12-15 | 1,883,800 | 115.20 | 115.96 | 114.75 | 115.06 | 00:00:00 | 2006-12-18 | 2,312,400 | 115.00 | 115.55 | 114.40 | 115.06 | 00:00:00 | 2006-12-19 | 2,285,000 | 114.99 | 115.00 | 113.00 | 114.00 | 00:00:00 | 2006-12-20 | 5,224,900 | 110.09 | 112.37 | 109.60 | 111.85 | 00:00:00 | 2006-12-21 | 4,037,900 | 112.00 | 112.20 | 108.06 | 108.54 | 00:00:00 | 2006-12-22 | 2,362,800 | 109.00 | 109.00 | 106.69 | 107.47 | 00:00:00 | 2006-12-26 | 1,607,900 | 108.50 | 108.50 | 106.69 | 107.42 | 00:00:00 | 2006-12-27 | 1,427,900 | 108.00 | 108.90 | 107.18 | 107.94 | 00:00:00 | 2006-12-28 | 1,328,800 | 107.60 | 108.48 | 107.10 | 107.95 | 00:00:00 | 2006-12-29 | 1,462,200 | 107.80 | 108.89 | 107.63 | 108.62 | 00:00:00 | 2007-01-03 | 2,596,700 | 108.75 | 111.06 | 108.66 | 109.77 | 00:00:00 | 2007-01-04 | 2,248,200 | 109.77 | 109.77 | 108.24 | 108.48 | 00:00:00 | 2007-01-05 | 1,346,800 | 108.25 | 108.53 | 107.04 | 107.53 | 00:00:00 | 2007-01-08 | 1,456,700 | 108.00 | 108.31 | 106.92 | 107.85 | 00:00:00 | 2007-01-09 | 1,627,100 | 108.80 | 109.47 | 107.29 | 108.17 | 00:00:00 | 2007-01-10 | 1,252,800 | 107.51 | 107.89 | 106.63 | 107.59 | 00:00:00 | 2007-01-11 | 1,613,900 | 107.84 | 108.25 | 106.96 | 107.67 | 00:00:00 | 2007-01-12 | 1,541,700 | 107.51 | 109.21 | 107.50 | 108.86 | 00:00:00 | 2007-01-16 | 3,118,300 | 111.90 | 112.90 | 111.13 | 111.68 | 00:00:00 | 2007-01-17 | 1,801,900 | 111.12 | 111.95 | 111.05 | 111.25 | 00:00:00 | 2007-01-18 | 1,857,200 | 112.83 | 112.83 | 110.45 | 110.81 | 00:00:00 | 2007-01-19 | 1,401,200 | 111.25 | 111.62 | 110.53 | 110.98 | 00:00:00 | 2007-01-22 | 2,168,500 | 110.65 | 111.12 | 108.64 | 109.62 | 00:00:00 | 2007-01-23 | 1,866,900 | 109.62 | 110.60 | 108.66 | 109.22 | 00:00:00 | 2007-01-24 | 1,214,100 | 109.29 | 110.90 | 109.00 | 110.58 | 00:00:00 | 2007-01-25 | 1,976,900 | 110.48 | 111.15 | 110.26 | 110.56 | 00:00:00 | 2007-01-26 | 1,879,800 | 110.45 | 110.95 | 108.93 | 109.89 | 00:00:00 | 2007-01-29 | 1,596,200 | 110.24 | 111.58 | 110.10 | 110.80 | 00:00:00 | 2007-01-30 | 2,447,400 | 109.62 | 110.21 | 108.61 | 109.21 | 00:00:00 | 2007-01-31 | 1,974,100 | 109.20 | 110.46 | 108.40 | 110.40 | 00:00:00 | 2007-02-01 | 1,626,400 | 110.67 | 111.90 | 110.30 | 111.89 | 00:00:00 | 2007-02-02 | 2,994,800 | 113.70 | 115.36 | 113.00 | 114.98 | 00:00:00 | 2007-02-05 | 1,450,300 | 114.40 | 114.90 | 113.56 | 113.85 | 00:00:00 | 2007-02-06 | 1,887,700 | 114.24 | 115.10 | 113.33 | 115.00 | 00:00:00 | 2007-02-07 | 1,787,800 | 115.00 | 115.68 | 114.38 | 115.23 | 00:00:00 | 2007-02-08 | 1,463,400 | 114.78 | 114.79 | 113.01 | 113.75 | 00:00:00 | 2007-02-09 | 1,085,200 | 114.20 | 114.39 | 113.06 | 113.39 | 00:00:00 | 2007-02-12 | 961,900 | 113.75 | 114.16 | 113.00 | 113.18 | 00:00:00 | 2007-02-13 | 1,512,100 | 113.18 | 113.72 | 111.84 | 113.54 | 00:00:00 | 2007-02-14 | 3,087,900 | 115.10 | 118.15 | 114.99 | 117.58 | 00:00:00 | 2007-02-15 | 1,357,800 | 117.50 | 117.85 | 116.21 | 117.29 | 00:00:00 | 2007-02-16 | 1,318,100 | 117.50 | 117.59 | 116.46 | 117.05 | 00:00:00 | 2007-02-20 | 1,587,100 | 116.30 | 118.37 | 116.20 | 118.29 | 00:00:00 | 2007-02-21 | 1,573,900 | 118.00 | 119.42 | 117.65 | 119.13 | 00:00:00 | 2007-02-22 | 1,376,300 | 119.61 | 119.70 | 118.44 | 119.01 | 00:00:00 | 2007-02-23 | 2,038,800 | 119.01 | 120.97 | 118.03 | 120.97 | 00:00:00 | 2007-02-26 | 2,392,200 | 121.20 | 121.42 | 116.79 | 116.99 | 00:00:00 | 2007-02-27 | 2,766,200 | 116.00 | 116.39 | 112.50 | 113.72 | 00:00:00 | 2007-02-28 | 1,697,200 | 114.70 | 115.50 | 113.80 | 114.23 | 00:00:00 | 2007-03-01 | 2,307,000 | 113.05 | 114.75 | 111.29 | 114.16 | 00:00:00 | 2007-03-02 | 1,590,900 | 113.70 | 114.15 | 112.25 | 112.50 | 00:00:00 | 2007-03-05 | 2,008,200 | 110.40 | 112.41 | 110.38 | 111.17 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|