|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 2,008,200 | 110.40 | 112.41 | 110.38 | 111.17 | 00:00:00 | | 2007-03-06 | 1,558,700 | 112.25 | 112.97 | 111.51 | 112.57 | 00:00:00 | | 2007-03-07 | 1,128,600 | 112.20 | 112.92 | 111.89 | 112.35 | 00:00:00 | | 2007-03-08 | 1,267,800 | 113.20 | 113.86 | 112.85 | 113.59 | 00:00:00 | | 2007-03-09 | 1,478,400 | 115.87 | 116.76 | 114.11 | 114.67 | 00:00:00 | | 2007-03-12 | 1,105,200 | 114.25 | 115.69 | 113.84 | 115.14 | 00:00:00 | | 2007-03-13 | 2,088,900 | 114.60 | 115.05 | 112.69 | 112.69 | 00:00:00 | | 2007-03-14 | 2,464,700 | 113.09 | 113.57 | 109.94 | 112.62 | 00:00:00 | | 2007-03-15 | 1,268,900 | 112.10 | 113.00 | 111.68 | 111.88 | 00:00:00 | | 2007-03-16 | 2,563,600 | 111.88 | 112.37 | 110.43 | 111.14 | 00:00:00 | | 2007-03-19 | 1,528,100 | 112.25 | 113.00 | 111.63 | 112.48 | 00:00:00 | | 2007-03-20 | 1,698,100 | 112.43 | 112.66 | 111.74 | 112.29 | 00:00:00 | | 2007-03-21 | 5,472,500 | 109.20 | 112.11 | 109.00 | 110.99 | 00:00:00 | | 2007-03-22 | 2,338,200 | 111.02 | 111.35 | 110.10 | 110.63 | 00:00:00 | | 2007-03-23 | 2,005,400 | 110.63 | 112.88 | 110.30 | 112.71 | 00:00:00 | | 2007-03-26 | 2,476,000 | 112.20 | 113.00 | 110.54 | 110.83 | 00:00:00 | | 2007-03-27 | 1,995,000 | 110.75 | 110.75 | 110.00 | 110.05 | 00:00:00 | | 2007-03-28 | 2,774,300 | 110.00 | 110.00 | 107.62 | 107.67 | 00:00:00 | | 2007-03-29 | 2,261,500 | 108.60 | 109.20 | 106.69 | 107.70 | 00:00:00 | | 2007-03-30 | 2,228,800 | 107.94 | 108.26 | 106.29 | 107.43 | 00:00:00 | | 2007-04-02 | 3,368,900 | 105.55 | 106.33 | 105.15 | 106.07 | 00:00:00 | | 2007-04-03 | 2,025,200 | 107.05 | 107.75 | 106.53 | 107.63 | 00:00:00 | | 2007-04-04 | 1,799,500 | 108.01 | 108.44 | 107.75 | 108.11 | 00:00:00 | | 2007-04-05 | 1,367,300 | 108.00 | 108.94 | 107.60 | 108.82 | 00:00:00 | | 2007-04-09 | 2,094,900 | 109.00 | 110.36 | 108.93 | 109.26 | 00:00:00 | | 2007-04-10 | 1,369,400 | 109.00 | 109.37 | 108.06 | 108.33 | 00:00:00 | | 2007-04-11 | 1,711,500 | 108.20 | 108.91 | 106.72 | 107.21 | 00:00:00 | | 2007-04-12 | 1,556,000 | 107.10 | 108.55 | 106.30 | 108.55 | 00:00:00 | | 2007-04-13 | 1,028,600 | 108.51 | 108.55 | 106.88 | 107.91 | 00:00:00 | | 2007-04-16 | 2,039,000 | 108.30 | 108.93 | 107.73 | 108.47 | 00:00:00 | | 2007-04-17 | 1,686,100 | 108.70 | 109.20 | 108.12 | 108.55 | 00:00:00 | | 2007-04-18 | 1,769,300 | 107.95 | 108.50 | 107.58 | 107.89 | 00:00:00 | | 2007-04-19 | 1,570,600 | 109.44 | 109.44 | 107.16 | 107.30 | 00:00:00 | | 2007-04-20 | 2,921,300 | 109.15 | 110.25 | 107.56 | 109.03 | 00:00:00 | | 2007-04-23 | 1,210,500 | 109.25 | 109.78 | 107.73 | 107.94 | 00:00:00 | | 2007-04-24 | 1,287,000 | 107.80 | 107.92 | 106.62 | 107.15 | 00:00:00 | | 2007-04-25 | 1,474,300 | 107.27 | 108.44 | 107.22 | 108.12 | 00:00:00 | | 2007-04-26 | 1,474,000 | 107.92 | 108.67 | 107.54 | 108.27 | 00:00:00 | | 2007-04-27 | 2,145,800 | 108.00 | 108.27 | 106.07 | 107.22 | 00:00:00 | | 2007-04-30 | 1,980,300 | 107.60 | 107.72 | 105.44 | 105.44 | 00:00:00 | | 2007-05-01 | 2,834,600 | 105.90 | 106.43 | 105.53 | 106.11 | 00:00:00 | | 2007-05-02 | 2,245,300 | 106.31 | 108.26 | 105.98 | 107.71 | 00:00:00 | | 2007-05-03 | 1,948,100 | 108.60 | 109.74 | 108.60 | 109.34 | 00:00:00 | | 2007-05-04 | 1,894,800 | 109.47 | 109.98 | 109.17 | 109.50 | 00:00:00 | | 2007-05-07 | 1,458,800 | 109.69 | 110.30 | 108.92 | 108.97 | 00:00:00 | | 2007-05-08 | 1,787,300 | 108.96 | 109.06 | 107.79 | 108.72 | 00:00:00 | | 2007-05-09 | 971,500 | 109.05 | 109.19 | 107.77 | 108.54 | 00:00:00 | | 2007-05-10 | 2,268,500 | 108.54 | 108.80 | 106.99 | 107.24 | 00:00:00 | | 2007-05-11 | 1,013,300 | 107.38 | 108.47 | 107.04 | 108.26 | 00:00:00 | | 2007-05-14 | 975,100 | 108.11 | 108.60 | 107.00 | 107.41 | 00:00:00 | | 2007-05-15 | 1,393,200 | 107.90 | 108.36 | 106.76 | 106.85 | 00:00:00 | | 2007-05-16 | 1,967,900 | 107.10 | 109.18 | 107.00 | 108.94 | 00:00:00 | | 2007-05-17 | 2,147,400 | 108.50 | 109.00 | 107.11 | 107.23 | 00:00:00 | | 2007-05-18 | 3,950,800 | 107.50 | 107.50 | 106.20 | 106.55 | 00:00:00 | | 2007-05-21 | 3,626,000 | 106.68 | 106.72 | 105.56 | 105.82 | 00:00:00 | | 2007-05-22 | 5,422,000 | 106.02 | 106.05 | 104.01 | 104.49 | 00:00:00 | | 2007-05-23 | 3,424,400 | 104.65 | 106.55 | 104.61 | 106.06 | 00:00:00 | | 2007-05-24 | 3,646,900 | 106.44 | 107.15 | 105.71 | 105.92 | 00:00:00 | | 2007-05-25 | 3,449,700 | 106.03 | 106.88 | 105.90 | 105.96 | 00:00:00 | | 2007-05-29 | 2,881,200 | 106.65 | 109.00 | 106.52 | 108.49 | 00:00:00 | | 2007-05-30 | 2,016,800 | 108.40 | 108.87 | 107.60 | 108.81 | 00:00:00 | | 2007-05-31 | 3,043,900 | 108.92 | 111.67 | 108.65 | 111.62 | 00:00:00 | | 2007-06-01 | 2,766,300 | 112.00 | 113.28 | 110.33 | 111.29 | 00:00:00 | | 2007-06-04 | 1,213,300 | 111.48 | 111.85 | 110.48 | 110.92 | 00:00:00 | | 2007-06-05 | 1,336,100 | 110.20 | 111.67 | 110.00 | 110.50 | 00:00:00 | | 2007-06-06 | 1,469,400 | 109.98 | 110.00 | 108.51 | 109.28 | 00:00:00 | | 2007-06-07 | 2,504,500 | 108.88 | 109.83 | 107.40 | 107.40 | 00:00:00 | | 2007-06-08 | 2,400,900 | 107.50 | 109.40 | 107.50 | 109.40 | 00:00:00 | | 2007-06-11 | 893,100 | 109.02 | 109.69 | 108.04 | 108.63 | 00:00:00 | | 2007-06-12 | 1,490,700 | 108.63 | 108.96 | 107.05 | 107.05 | 00:00:00 | | 2007-06-13 | 1,440,200 | 107.90 | 108.82 | 107.13 | 108.82 | 00:00:00 | | 2007-06-14 | 2,546,300 | 108.92 | 110.99 | 108.89 | 110.78 | 00:00:00 | | 2007-06-15 | 1,946,600 | 111.45 | 112.71 | 110.50 | 111.37 | 00:00:00 | | 2007-06-18 | 2,143,100 | 111.35 | 111.35 | 109.40 | 109.92 | 00:00:00 | | 2007-06-19 | 3,049,300 | 109.41 | 109.44 | 107.81 | 108.06 | 00:00:00 | | 2007-06-20 | 6,007,900 | 108.51 | 112.35 | 108.51 | 109.80 | 00:00:00 | | 2007-06-21 | 2,235,300 | 110.01 | 111.74 | 109.79 | 110.92 | 00:00:00 | | 2007-06-22 | 1,898,100 | 110.31 | 111.47 | 109.70 | 109.96 | 00:00:00 | | 2007-06-25 | 2,903,300 | 109.99 | 112.64 | 109.70 | 111.58 | 00:00:00 | | 2007-06-26 | 2,288,900 | 111.70 | 113.03 | 111.14 | 111.69 | 00:00:00 | | 2007-06-27 | 2,045,900 | 110.84 | 111.79 | 110.00 | 111.60 | 00:00:00 | | 2007-06-28 | 2,189,600 | 111.46 | 113.10 | 110.57 | 112.37 | 00:00:00 | | 2007-06-29 | 3,282,100 | 112.38 | 112.69 | 110.20 | 110.97 | 00:00:00 | | 2007-07-02 | 1,940,500 | 111.85 | 111.85 | 109.42 | 110.79 | 00:00:00 | | 2007-07-03 | 743,000 | 110.80 | 111.46 | 110.28 | 111.00 | 00:00:00 | | 2007-07-05 | 1,206,300 | 110.95 | 111.20 | 109.96 | 110.38 | 00:00:00 | | 2007-07-06 | 1,073,000 | 110.38 | 111.00 | 109.83 | 110.84 | 00:00:00 | | 2007-07-09 | 5,535,800 | 113.37 | 116.90 | 112.58 | 116.17 | 00:00:00 | | 2007-07-10 | 3,850,400 | 115.00 | 116.00 | 112.33 | 112.81 | 00:00:00 | | 2007-07-11 | 1,742,300 | 112.81 | 114.33 | 112.47 | 113.52 | 00:00:00 | | 2007-07-12 | 1,578,400 | 114.30 | 114.43 | 113.23 | 114.42 | 00:00:00 | | 2007-07-13 | 4,619,500 | 113.95 | 119.10 | 113.83 | 117.25 | 00:00:00 | | 2007-07-16 | 1,765,400 | 116.75 | 117.24 | 115.16 | 115.64 | 00:00:00 | | 2007-07-17 | 1,844,400 | 115.90 | 117.28 | 115.30 | 116.42 | 00:00:00 | | 2007-07-18 | 2,088,500 | 116.00 | 117.66 | 115.13 | 116.56 | 00:00:00 | | 2007-07-19 | 1,974,100 | 117.10 | 118.02 | 117.01 | 117.20 | 00:00:00 | | 2007-07-20 | 2,679,300 | 116.95 | 117.00 | 115.30 | 115.67 | 00:00:00 | | 2007-07-23 | 2,762,100 | 115.67 | 116.39 | 114.57 | 115.63 | 00:00:00 | | 2007-07-24 | 3,223,800 | 114.90 | 115.19 | 113.17 | 113.39 | 00:00:00 | | 2007-07-25 | 2,389,100 | 114.69 | 114.69 | 112.14 | 112.95 | 00:00:00 | | 2007-07-26 | 5,208,900 | 110.63 | 118.50 | 108.81 | 110.90 | 00:00:00 | | 2007-07-27 | 2,819,500 | 110.68 | 111.20 | 109.01 | 109.63 | 00:00:00 | | 2007-07-30 | 1,809,100 | 109.63 | 112.05 | 109.40 | 112.02 | 00:00:00 | | 2007-07-31 | 2,264,100 | 112.60 | 112.65 | 110.74 | 110.74 | 00:00:00 | | 2007-08-01 | 2,498,400 | 110.10 | 112.18 | 109.50 | 111.14 | 00:00:00 | | 2007-08-02 | 1,950,600 | 109.50 | 112.54 | 108.64 | 110.89 | 00:00:00 | | 2007-08-03 | 2,178,600 | 111.05 | 111.15 | 108.55 | 108.56 | 00:00:00 | | 2007-08-06 | 2,034,300 | 108.75 | 110.84 | 108.55 | 110.83 | 00:00:00 | | 2007-08-07 | 2,146,300 | 110.00 | 112.12 | 109.99 | 111.31 | 00:00:00 | | 2007-08-08 | 3,084,200 | 111.04 | 112.35 | 109.15 | 110.09 | 00:00:00 | | 2007-08-09 | 3,530,400 | 108.55 | 110.34 | 107.75 | 109.50 | 00:00:00 | | 2007-08-10 | 3,824,100 | 108.45 | 109.65 | 108.00 | 109.04 | 00:00:00 | | 2007-08-13 | 2,756,700 | 109.60 | 110.70 | 109.45 | 110.08 | 00:00:00 | | 2007-08-14 | 2,459,700 | 110.03 | 110.19 | 107.53 | 107.57 | 00:00:00 | | 2007-08-15 | 2,460,500 | 107.79 | 108.62 | 106.55 | 106.67 | 00:00:00 | | 2007-08-16 | 5,376,200 | 104.71 | 105.00 | 99.30 | 104.17 | 00:00:00 | | 2007-08-17 | 3,066,100 | 107.00 | 110.00 | 106.00 | 108.00 | 00:00:00 | | 2007-08-20 | 2,068,700 | 107.97 | 109.07 | 107.56 | 108.93 | 00:00:00 | | 2007-08-21 | 1,978,000 | 108.60 | 109.29 | 107.05 | 108.81 | 00:00:00 | | 2007-08-22 | 1,678,000 | 110.76 | 110.76 | 109.26 | 110.57 | 00:00:00 | | 2007-08-23 | 2,005,700 | 110.60 | 111.05 | 109.54 | 110.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
