|
 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 | | 2007-08-23 | 2,005,700 | 110.60 | 111.05 | 109.54 | 110.31 | 00:00:00 | | 2007-08-24 | 1,035,600 | 110.05 | 111.08 | 109.83 | 111.08 | 00:00:00 | | 2007-08-27 | 746,700 | 111.01 | 111.71 | 110.09 | 110.54 | 00:00:00 | | 2007-08-28 | 1,267,800 | 109.85 | 110.30 | 107.75 | 107.78 | 00:00:00 | | 2007-08-29 | 1,086,600 | 108.40 | 110.12 | 108.05 | 109.92 | 00:00:00 | | 2007-08-30 | 1,081,500 | 108.80 | 110.47 | 108.40 | 108.97 | 00:00:00 | | 2007-08-31 | 1,298,400 | 109.85 | 110.40 | 108.68 | 109.68 | 00:00:00 | | 2007-09-04 | 1,090,500 | 109.80 | 111.29 | 108.90 | 110.85 | 00:00:00 | | 2007-09-05 | 1,302,900 | 109.90 | 110.44 | 108.89 | 109.92 | 00:00:00 | | 2007-09-06 | 917,700 | 109.59 | 110.30 | 108.52 | 110.17 | 00:00:00 | | 2007-09-07 | 1,539,800 | 108.85 | 109.29 | 107.80 | 108.21 | 00:00:00 | | 2007-09-10 | 1,528,100 | 108.35 | 108.72 | 106.74 | 108.00 | 00:00:00 | | 2007-09-11 | 1,047,300 | 107.99 | 109.35 | 107.76 | 108.63 | 00:00:00 | | 2007-09-12 | 1,232,900 | 107.91 | 108.92 | 107.26 | 107.83 | 00:00:00 | | 2007-09-13 | 1,116,400 | 108.49 | 109.76 | 108.09 | 108.92 | 00:00:00 | | 2007-09-14 | 1,006,700 | 108.04 | 109.49 | 107.98 | 109.18 | 00:00:00 | | 2007-09-17 | 1,252,400 | 108.35 | 108.80 | 107.84 | 108.11 | 00:00:00 | | 2007-09-18 | 2,906,100 | 108.65 | 109.08 | 106.50 | 108.99 | 00:00:00 | | 2007-09-19 | 4,351,000 | 109.28 | 109.87 | 106.81 | 107.51 | 00:00:00 | | 2007-09-20 | 7,240,600 | 105.91 | 106.25 | 103.60 | 104.45 | 00:00:00 | | 2007-09-21 | 3,570,000 | 104.73 | 105.60 | 103.44 | 104.10 | 00:00:00 | | 2007-09-24 | 3,516,500 | 104.11 | 104.65 | 102.05 | 102.86 | 00:00:00 | | 2007-09-25 | 2,522,700 | 102.28 | 104.88 | 102.28 | 104.59 | 00:00:00 | | 2007-09-26 | 2,084,300 | 104.88 | 105.01 | 103.86 | 104.73 | 00:00:00 | | 2007-09-27 | 1,766,600 | 105.00 | 105.12 | 104.40 | 104.64 | 00:00:00 | | 2007-09-28 | 1,852,900 | 104.72 | 104.95 | 104.05 | 104.75 | 00:00:00 | | 2007-10-01 | 1,628,500 | 104.99 | 106.48 | 104.50 | 106.20 | 00:00:00 | | 2007-10-02 | 1,836,900 | 106.00 | 106.97 | 105.16 | 106.50 | 00:00:00 | | 2007-10-03 | 1,741,400 | 106.20 | 106.38 | 104.58 | 105.29 | 00:00:00 | | 2007-10-04 | 1,239,400 | 105.50 | 105.62 | 104.32 | 104.75 | 00:00:00 | | 2007-10-05 | 2,323,300 | 105.41 | 106.50 | 104.36 | 106.06 | 00:00:00 | | 2007-10-08 | 1,017,600 | 106.30 | 106.47 | 105.00 | 106.10 | 00:00:00 | | 2007-10-09 | 2,122,200 | 106.27 | 107.70 | 106.27 | 107.11 | 00:00:00 | | 2007-10-10 | 1,571,800 | 107.11 | 107.70 | 106.71 | 107.29 | 00:00:00 | | 2007-10-11 | 1,993,000 | 107.34 | 108.14 | 105.35 | 106.39 | 00:00:00 | | 2007-10-12 | 1,447,500 | 106.39 | 107.92 | 106.20 | 107.51 | 00:00:00 | | 2007-10-15 | 1,919,500 | 107.41 | 107.54 | 105.16 | 105.78 | 00:00:00 | | 2007-10-16 | 1,745,200 | 105.13 | 106.55 | 104.67 | 104.89 | 00:00:00 | | 2007-10-17 | 1,873,200 | 106.00 | 106.32 | 103.40 | 104.87 | 00:00:00 | | 2007-10-18 | 1,269,700 | 104.64 | 105.45 | 104.16 | 105.31 | 00:00:00 | | 2007-10-19 | 2,630,000 | 104.88 | 105.06 | 103.19 | 103.32 | 00:00:00 | | 2007-10-22 | 3,303,600 | 101.90 | 103.63 | 101.90 | 103.03 | 00:00:00 | | 2007-10-23 | 1,637,400 | 103.75 | 104.33 | 103.19 | 104.22 | 00:00:00 | | 2007-10-24 | 2,323,900 | 103.52 | 104.78 | 102.44 | 104.20 | 00:00:00 | | 2007-10-25 | 3,014,800 | 104.51 | 104.51 | 101.89 | 103.30 | 00:00:00 | | 2007-10-26 | 1,686,600 | 104.53 | 104.54 | 102.68 | 103.94 | 00:00:00 | | 2007-10-29 | 1,199,900 | 104.50 | 105.00 | 102.89 | 103.39 | 00:00:00 | | 2007-10-30 | 1,216,100 | 103.00 | 103.86 | 102.70 | 103.23 | 00:00:00 | | 2007-10-31 | 2,180,000 | 103.70 | 104.25 | 102.45 | 103.34 | 00:00:00 | | 2007-11-01 | 1,956,200 | 102.65 | 103.00 | 101.06 | 101.21 | 00:00:00 | | 2007-11-02 | 2,357,500 | 101.50 | 104.00 | 100.48 | 102.43 | 00:00:00 | | 2007-11-05 | 1,503,600 | 101.45 | 103.57 | 101.28 | 102.59 | 00:00:00 | | 2007-11-06 | 1,177,500 | 102.65 | 103.94 | 102.55 | 103.83 | 00:00:00 | | 2007-11-07 | 1,793,100 | 102.41 | 103.06 | 100.53 | 100.64 | 00:00:00 | | 2007-11-08 | 2,976,500 | 101.00 | 103.02 | 99.56 | 102.44 | 00:00:00 | | 2007-11-09 | 2,536,000 | 101.51 | 102.35 | 99.72 | 99.74 | 00:00:00 | | 2007-11-12 | 2,250,700 | 100.41 | 101.37 | 99.00 | 99.48 | 00:00:00 | | 2007-11-13 | 2,021,300 | 100.52 | 102.05 | 99.88 | 101.95 | 00:00:00 | | 2007-11-14 | 1,634,100 | 102.36 | 102.84 | 100.79 | 101.25 | 00:00:00 | | 2007-11-15 | 1,865,700 | 100.65 | 102.65 | 100.57 | 101.37 | 00:00:00 | | 2007-11-16 | 6,216,300 | 97.84 | 98.39 | 96.10 | 96.80 | 00:00:00 | | 2007-11-19 | 4,100,200 | 96.00 | 96.49 | 92.80 | 94.05 | 00:00:00 | | 2007-11-20 | 3,491,500 | 93.91 | 95.54 | 92.17 | 93.35 | 00:00:00 | | 2007-11-21 | 3,165,800 | 92.40 | 93.88 | 91.56 | 91.71 | 00:00:00 | | 2007-11-23 | 872,400 | 92.13 | 93.60 | 92.13 | 93.60 | 00:00:00 | | 2007-11-26 | 2,344,000 | 93.42 | 94.60 | 91.40 | 91.65 | 00:00:00 | | 2007-11-27 | 2,757,300 | 92.31 | 93.21 | 91.10 | 93.21 | 00:00:00 | | 2007-11-28 | 3,489,500 | 93.25 | 97.58 | 93.11 | 97.12 | 00:00:00 | | 2007-11-29 | 1,956,100 | 96.62 | 96.97 | 95.70 | 96.19 | 00:00:00 | | 2007-11-30 | 3,192,300 | 97.15 | 98.90 | 96.04 | 98.47 | 00:00:00 | | 2007-12-03 | 2,228,200 | 97.48 | 98.81 | 96.99 | 97.25 | 00:00:00 | | 2007-12-04 | 1,856,800 | 96.86 | 98.28 | 96.57 | 97.21 | 00:00:00 | | 2007-12-05 | 1,771,600 | 98.31 | 98.31 | 96.59 | 97.38 | 00:00:00 | | 2007-12-06 | 1,165,300 | 97.84 | 98.56 | 96.90 | 98.49 | 00:00:00 | | 2007-12-07 | 1,784,200 | 98.87 | 100.70 | 98.87 | 100.22 | 00:00:00 | | 2007-12-10 | 1,927,000 | 100.30 | 101.53 | 99.75 | 100.87 | 00:00:00 | | 2007-12-11 | 2,238,500 | 100.82 | 101.21 | 97.67 | 97.67 | 00:00:00 | | 2007-12-12 | 2,182,300 | 99.75 | 100.69 | 96.71 | 97.97 | 00:00:00 | | 2007-12-13 | 2,355,700 | 95.40 | 97.33 | 95.26 | 97.19 | 00:00:00 | | 2007-12-14 | 2,568,500 | 95.83 | 97.56 | 95.81 | 95.92 | 00:00:00 | | 2007-12-17 | 2,390,700 | 95.31 | 96.68 | 95.04 | 95.90 | 00:00:00 | | 2007-12-18 | 2,071,000 | 96.50 | 96.86 | 95.75 | 96.76 | 00:00:00 | | 2007-12-19 | 2,020,900 | 96.77 | 96.77 | 94.41 | 94.63 | 00:00:00 | | 2007-12-20 | 2,781,800 | 95.12 | 95.12 | 92.87 | 93.63 | 00:00:00 | | 2007-12-21 | 3,756,800 | 92.61 | 95.48 | 92.61 | 94.29 | 00:00:00 | | 2007-12-24 | 2,206,100 | 93.21 | 94.00 | 91.77 | 92.13 | 00:00:00 | | 2007-12-26 | 2,841,200 | 92.00 | 93.20 | 91.85 | 92.91 | 00:00:00 | | 2007-12-27 | 2,679,300 | 92.71 | 92.86 | 91.65 | 91.90 | 00:00:00 | | 2007-12-28 | 2,736,700 | 91.61 | 92.60 | 89.47 | 90.62 | 00:00:00 | | 2007-12-31 | 2,865,100 | 90.14 | 90.22 | 89.01 | 89.17 | 00:00:00 | | 2008-01-02 | 6,514,400 | 88.57 | 88.57 | 85.06 | 86.16 | 00:00:00 | | 2008-01-03 | 2,623,000 | 86.62 | 87.69 | 86.32 | 87.31 | 00:00:00 | | 2008-01-04 | 4,317,400 | 86.75 | 86.76 | 83.18 | 84.10 | 00:00:00 | | 2008-01-07 | 3,991,900 | 84.79 | 85.33 | 82.65 | 83.49 | 00:00:00 | | 2008-01-08 | 4,566,100 | 84.07 | 84.70 | 82.66 | 82.78 | 00:00:00 | | 2008-01-09 | 3,818,100 | 82.59 | 82.91 | 81.17 | 82.78 | 00:00:00 | | 2008-01-10 | 4,717,200 | 82.01 | 85.86 | 82.01 | 85.02 | 00:00:00 | | 2008-01-11 | 3,546,800 | 84.42 | 84.76 | 83.44 | 84.04 | 00:00:00 | | 2008-01-14 | 1,889,700 | 84.89 | 85.39 | 83.92 | 84.64 | 00:00:00 | | 2008-01-15 | 3,182,500 | 83.76 | 84.40 | 83.22 | 83.27 | 00:00:00 | | 2008-01-16 | 4,747,700 | 82.73 | 85.12 | 82.32 | 84.41 | 00:00:00 | | 2008-01-17 | 3,386,400 | 84.48 | 85.34 | 82.54 | 82.78 | 00:00:00 | | 2008-01-18 | 3,553,900 | 83.19 | 84.45 | 82.32 | 84.01 | 00:00:00 | | 2008-01-22 | 4,534,700 | 80.95 | 84.73 | 80.00 | 84.17 | 00:00:00 | | 2008-01-23 | 7,978,800 | 81.56 | 89.51 | 81.04 | 88.99 | 00:00:00 | | 2008-01-24 | 4,091,800 | 89.61 | 89.89 | 86.90 | 88.51 | 00:00:00 | | 2008-01-25 | 5,212,300 | 89.18 | 91.45 | 88.93 | 89.96 | 00:00:00 | | 2008-01-28 | 3,518,200 | 90.01 | 92.02 | 89.01 | 91.95 | 00:00:00 | | 2008-01-29 | 3,317,900 | 92.34 | 93.84 | 92.08 | 92.83 | 00:00:00 | | 2008-01-30 | 4,069,700 | 91.70 | 93.49 | 91.59 | 92.04 | 00:00:00 | | 2008-01-31 | 2,965,000 | 90.75 | 94.30 | 90.16 | 93.32 | 00:00:00 | | 2008-02-01 | 2,749,200 | 93.69 | 93.90 | 91.90 | 93.42 | 00:00:00 | | 2008-02-04 | 1,932,500 | 93.45 | 94.13 | 91.50 | 91.75 | 00:00:00 | | 2008-02-05 | 3,149,000 | 91.15 | 91.15 | 88.85 | 89.00 | 00:00:00 | | 2008-02-06 | 1,952,600 | 89.62 | 91.58 | 88.66 | 89.57 | 00:00:00 | | 2008-02-07 | 2,505,200 | 89.49 | 90.88 | 89.17 | 90.16 | 00:00:00 | | 2008-02-08 | 2,450,900 | 89.51 | 90.22 | 87.63 | 88.00 | 00:00:00 | | 2008-02-11 | 1,762,700 | 87.80 | 89.00 | 86.44 | 88.45 | 00:00:00 | | 2008-02-12 | 1,971,000 | 88.82 | 89.64 | 87.56 | 88.10 | 00:00:00 | | 2008-02-13 | 1,880,700 | 90.50 | 90.50 | 87.65 | 89.18 | 00:00:00 | | 2008-02-14 | 1,928,300 | 89.03 | 89.99 | 87.97 | 88.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
