|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 2,436,300 | 82.63 | 83.39 | 81.25 | 82.96 | 00:00:00 | | 2008-08-07 | 2,498,700 | 82.22 | 85.00 | 81.40 | 83.22 | 00:00:00 | | 2008-08-08 | 4,126,300 | 84.71 | 88.57 | 84.71 | 88.16 | 00:00:00 | | 2008-08-11 | 3,534,100 | 87.46 | 90.16 | 86.54 | 87.97 | 00:00:00 | | 2008-08-12 | 2,420,200 | 87.59 | 88.44 | 86.35 | 87.63 | 00:00:00 | | 2008-08-13 | 3,379,800 | 87.51 | 87.51 | 82.85 | 84.82 | 00:00:00 | | 2008-08-14 | 2,366,200 | 84.63 | 87.06 | 84.44 | 86.96 | 00:00:00 | | 2008-08-15 | 2,925,200 | 87.16 | 89.47 | 86.04 | 87.85 | 00:00:00 | | 2008-08-18 | 1,724,100 | 87.49 | 87.84 | 85.49 | 85.92 | 00:00:00 | | 2008-08-19 | 3,476,500 | 85.06 | 85.72 | 82.45 | 82.91 | 00:00:00 | | 2008-08-20 | 2,468,900 | 82.70 | 84.13 | 81.04 | 82.18 | 00:00:00 | | 2008-08-21 | 2,538,600 | 80.76 | 81.31 | 79.92 | 81.27 | 00:00:00 | | 2008-08-22 | 2,014,400 | 81.54 | 82.94 | 81.24 | 82.68 | 00:00:00 | | 2008-08-25 | 2,189,300 | 82.36 | 83.11 | 80.22 | 80.91 | 00:00:00 | | 2008-08-26 | 2,883,800 | 80.71 | 81.58 | 79.81 | 80.88 | 00:00:00 | | 2008-08-27 | 2,025,300 | 81.05 | 82.07 | 79.71 | 81.52 | 00:00:00 | | 2008-08-28 | 2,140,700 | 81.93 | 84.27 | 81.81 | 83.93 | 00:00:00 | | 2008-08-29 | 1,681,600 | 83.48 | 84.23 | 82.49 | 82.82 | 00:00:00 | | 2008-09-02 | 3,718,700 | 86.08 | 87.93 | 84.05 | 84.67 | 00:00:00 | | 2008-09-03 | 2,238,100 | 84.72 | 85.89 | 84.00 | 85.01 | 00:00:00 | | 2008-09-04 | 2,327,600 | 84.01 | 85.25 | 82.30 | 82.80 | 00:00:00 | | 2008-09-05 | 2,146,000 | 82.30 | 82.81 | 80.52 | 82.28 | 00:00:00 | | 2008-09-08 | 2,793,300 | 83.97 | 85.09 | 83.31 | 84.86 | 00:00:00 | | 2008-09-09 | 4,702,300 | 84.63 | 86.79 | 84.39 | 84.75 | 00:00:00 | | 2008-09-10 | 5,665,800 | 87.48 | 89.10 | 86.16 | 87.86 | 00:00:00 | | 2008-09-11 | 3,151,600 | 86.46 | 90.63 | 86.46 | 90.47 | 00:00:00 | | 2008-09-12 | 3,242,100 | 89.30 | 90.96 | 88.64 | 90.84 | 00:00:00 | | 2008-09-15 | 4,009,100 | 89.00 | 92.43 | 89.00 | 90.50 | 00:00:00 | | 2008-09-16 | 4,995,800 | 88.64 | 92.00 | 88.46 | 92.00 | 00:00:00 | | 2008-09-17 | 4,536,500 | 89.88 | 90.98 | 87.21 | 88.07 | 00:00:00 | | 2008-09-18 | 6,109,800 | 88.36 | 91.68 | 85.68 | 91.13 | 00:00:00 | | 2008-09-19 | 4,627,300 | 96.01 | 96.65 | 89.60 | 90.08 | 00:00:00 | | 2008-09-22 | 3,943,700 | 88.99 | 89.88 | 85.14 | 85.68 | 00:00:00 | | 2008-09-23 | 2,909,700 | 86.01 | 87.15 | 84.28 | 84.79 | 00:00:00 | | 2008-09-24 | 3,640,200 | 84.65 | 85.73 | 81.96 | 82.50 | 00:00:00 | | 2008-09-25 | 2,999,300 | 83.09 | 84.21 | 81.31 | 81.88 | 00:00:00 | | 2008-09-26 | 2,638,600 | 80.56 | 82.23 | 80.27 | 81.56 | 00:00:00 | | 2008-09-29 | 4,227,600 | 80.28 | 81.40 | 78.69 | 79.61 | 00:00:00 | | 2008-09-30 | 3,242,000 | 81.36 | 81.56 | 78.79 | 79.04 | 00:00:00 | | 2008-10-01 | 3,392,600 | 78.39 | 81.47 | 78.10 | 80.74 | 00:00:00 | | 2008-10-02 | 3,844,500 | 80.45 | 80.60 | 76.72 | 77.50 | 00:00:00 | | 2008-10-03 | 3,577,500 | 78.44 | 81.05 | 77.61 | 78.00 | 00:00:00 | | 2008-10-06 | 4,936,800 | 76.27 | 78.24 | 74.62 | 77.34 | 00:00:00 | | 2008-10-07 | 3,934,600 | 78.61 | 78.61 | 74.50 | 74.66 | 00:00:00 | | 2008-10-08 | 7,845,100 | 71.75 | 75.30 | 70.32 | 70.97 | 00:00:00 | | 2008-10-09 | 5,116,700 | 71.76 | 72.89 | 66.00 | 66.80 | 00:00:00 | | 2008-10-10 | 7,481,800 | 64.09 | 70.50 | 61.68 | 68.36 | 00:00:00 | | 2008-10-13 | 4,282,100 | 70.00 | 73.87 | 68.95 | 73.70 | 00:00:00 | | 2008-10-14 | 4,516,300 | 75.25 | 75.80 | 69.56 | 70.75 | 00:00:00 | | 2008-10-15 | 3,358,000 | 69.19 | 70.23 | 65.00 | 65.26 | 00:00:00 | | 2008-10-16 | 4,197,400 | 64.50 | 66.82 | 60.90 | 66.24 | 00:00:00 | | 2008-10-17 | 4,505,600 | 64.87 | 66.27 | 62.17 | 62.55 | 00:00:00 | | 2008-10-20 | 2,865,200 | 63.22 | 64.87 | 62.08 | 64.16 | 00:00:00 | | 2008-10-21 | 3,122,400 | 63.10 | 65.56 | 61.97 | 62.44 | 00:00:00 | | 2008-10-22 | 5,151,000 | 61.98 | 62.04 | 56.36 | 58.00 | 00:00:00 | | 2008-10-23 | 5,891,300 | 58.26 | 61.45 | 57.66 | 60.00 | 00:00:00 | | 2008-10-24 | 4,015,500 | 56.59 | 59.03 | 56.03 | 56.81 | 00:00:00 | | 2008-10-27 | 2,788,800 | 56.45 | 57.96 | 54.94 | 54.94 | 00:00:00 | | 2008-10-28 | 3,483,200 | 56.29 | 58.28 | 53.90 | 58.16 | 00:00:00 | | 2008-10-29 | 4,070,600 | 58.16 | 61.07 | 57.73 | 58.08 | 00:00:00 | | 2008-10-30 | 3,864,900 | 59.38 | 61.24 | 59.01 | 61.01 | 00:00:00 | | 2008-10-31 | 5,287,000 | 60.00 | 65.79 | 59.12 | 65.37 | 00:00:00 | | 2008-11-03 | 2,447,800 | 65.37 | 66.27 | 64.68 | 66.00 | 00:00:00 | | 2008-11-04 | 3,169,500 | 66.33 | 69.05 | 66.09 | 68.82 | 00:00:00 | | 2008-11-05 | 2,645,700 | 68.13 | 68.72 | 63.78 | 63.92 | 00:00:00 | | 2008-11-06 | 4,151,900 | 63.47 | 65.11 | 62.03 | 62.54 | 00:00:00 | | 2008-11-07 | 2,700,300 | 62.84 | 64.93 | 62.50 | 64.58 | 00:00:00 | | 2008-11-10 | 3,180,300 | 65.58 | 67.98 | 65.08 | 66.29 | 00:00:00 | | 2008-11-11 | 3,064,500 | 64.57 | 67.51 | 64.10 | 66.50 | 00:00:00 | | 2008-11-12 | 3,199,300 | 65.47 | 65.76 | 62.56 | 63.10 | 00:00:00 | | 2008-11-13 | 4,639,000 | 63.70 | 67.26 | 60.63 | 67.14 | 00:00:00 | | 2008-11-14 | 2,892,900 | 64.78 | 67.53 | 63.50 | 64.37 | 00:00:00 | | 2008-11-17 | 3,169,700 | 63.72 | 65.47 | 61.68 | 62.76 | 00:00:00 | | 2008-11-18 | 3,980,300 | 62.25 | 66.54 | 62.23 | 64.79 | 00:00:00 | | 2008-11-19 | 3,524,200 | 63.32 | 65.40 | 59.66 | 60.58 | 00:00:00 | | 2008-11-20 | 5,085,600 | 60.02 | 61.83 | 56.00 | 56.75 | 00:00:00 | | 2008-11-21 | 4,663,900 | 57.76 | 61.33 | 55.42 | 60.91 | 00:00:00 | | 2008-11-24 | 4,359,400 | 61.80 | 67.25 | 61.45 | 66.43 | 00:00:00 | | 2008-11-25 | 3,182,500 | 67.42 | 68.38 | 57.30 | 67.12 | 00:00:00 | | 2008-11-26 | 3,013,600 | 66.14 | 69.90 | 66.06 | 69.23 | 00:00:00 | | 2008-11-28 | 1,035,700 | 69.04 | 70.65 | 68.60 | 70.65 | 00:00:00 | | 2008-12-01 | 3,510,100 | 69.50 | 69.50 | 63.31 | 63.45 | 00:00:00 | | 2008-12-02 | 2,418,300 | 64.54 | 67.21 | 63.62 | 67.08 | 00:00:00 | | 2008-12-03 | 2,880,600 | 65.30 | 70.27 | 64.93 | 70.08 | 00:00:00 | | 2008-12-04 | 3,616,500 | 68.95 | 73.70 | 68.72 | 70.93 | 00:00:00 | | 2008-12-05 | 3,392,400 | 70.00 | 73.85 | 66.72 | 73.71 | 00:00:00 | | 2008-12-08 | 3,399,500 | 75.20 | 76.94 | 72.52 | 74.43 | 00:00:00 | | 2008-12-09 | 14,149,600 | 66.88 | 67.42 | 62.31 | 63.65 | 00:00:00 | | 2008-12-10 | 6,284,000 | 63.47 | 63.53 | 59.76 | 61.02 | 00:00:00 | | 2008-12-11 | 4,390,500 | 60.65 | 62.02 | 58.16 | 58.61 | 00:00:00 | | 2008-12-12 | 4,098,200 | 57.50 | 61.47 | 57.33 | 61.34 | 00:00:00 | | 2008-12-15 | 2,764,600 | 61.55 | 61.55 | 59.37 | 60.21 | 00:00:00 | | 2008-12-16 | 3,406,800 | 60.64 | 63.56 | 60.19 | 63.39 | 00:00:00 | | 2008-12-17 | 2,477,000 | 62.55 | 65.15 | 62.40 | 63.97 | 00:00:00 | | 2008-12-18 | 4,110,900 | 64.99 | 65.40 | 61.66 | 62.60 | 00:00:00 | | 2008-12-19 | 3,218,000 | 63.10 | 64.49 | 62.62 | 63.59 | 00:00:00 | | 2008-12-22 | 2,019,800 | 63.75 | 64.00 | 62.00 | 62.96 | 00:00:00 | | 2008-12-23 | 2,424,600 | 63.18 | 63.18 | 60.27 | 60.86 | 00:00:00 | | 2008-12-24 | 1,151,400 | 60.27 | 61.46 | 60.27 | 61.20 | 00:00:00 | | 2008-12-26 | 1,402,800 | 61.30 | 61.40 | 59.46 | 60.97 | 00:00:00 | | 2008-12-29 | 1,901,100 | 60.70 | 60.95 | 59.53 | 60.14 | 00:00:00 | | 2008-12-30 | 1,925,200 | 60.39 | 62.33 | 60.23 | 62.22 | 00:00:00 | | 2008-12-31 | 2,237,700 | 62.25 | 64.58 | 62.25 | 64.15 | 00:00:00 | | 2009-01-02 | 2,368,800 | 64.16 | 64.67 | 62.90 | 64.44 | 00:00:00 | | 2009-01-05 | 3,766,500 | 63.95 | 64.34 | 63.57 | 63.95 | 00:00:00 | | 2009-01-06 | 4,064,900 | 64.50 | 64.75 | 63.45 | 64.08 | 00:00:00 | | 2009-01-07 | 2,474,600 | 63.51 | 64.25 | 62.32 | 62.65 | 00:00:00 | | 2009-01-08 | 2,054,500 | 62.52 | 63.13 | 61.35 | 62.09 | 00:00:00 | | 2009-01-09 | 1,879,600 | 62.40 | 62.40 | 60.01 | 60.32 | 00:00:00 | | 2009-01-12 | 2,002,200 | 60.31 | 60.99 | 60.01 | 60.31 | 00:00:00 | | 2009-01-13 | 2,413,400 | 60.22 | 61.52 | 59.60 | 60.47 | 00:00:00 | | 2009-01-14 | 3,050,900 | 59.61 | 59.65 | 57.19 | 57.90 | 00:00:00 | | 2009-01-15 | 2,945,300 | 57.93 | 59.03 | 56.20 | 58.56 | 00:00:00 | | 2009-01-16 | 2,864,800 | 59.38 | 59.71 | 57.01 | 58.58 | 00:00:00 | | 2009-01-20 | 3,107,300 | 58.38 | 58.49 | 54.92 | 54.98 | 00:00:00 | | 2009-01-21 | 2,694,500 | 55.70 | 57.01 | 54.94 | 56.88 | 00:00:00 | | 2009-01-22 | 2,028,600 | 56.00 | 57.25 | 55.34 | 56.33 | 00:00:00 | | 2009-01-23 | 3,673,800 | 55.06 | 55.75 | 53.45 | 54.12 | 00:00:00 | | 2009-01-26 | 2,369,200 | 53.94 | 55.64 | 53.80 | 54.57 | 00:00:00 | | 2009-01-27 | 2,466,000 | 55.00 | 55.84 | 53.76 | 55.57 | 00:00:00 | | 2009-01-28 | 2,894,100 | 56.49 | 57.77 | 55.51 | 56.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
