|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 686,000 | 34.31 | 34.81 | 33.94 | 33.94 | 00:00:00 | | 2000-06-26 | 725,700 | 34.31 | 34.50 | 33.38 | 34.06 | 00:00:00 | | 2000-06-27 | 2,797,200 | 34.62 | 37.44 | 34.62 | 37.00 | 00:00:00 | | 2000-06-28 | 2,012,600 | 37.62 | 39.25 | 37.25 | 39.00 | 00:00:00 | | 2000-06-29 | 1,537,100 | 38.12 | 39.81 | 38.00 | 38.94 | 00:00:00 | | 2000-06-30 | 2,150,700 | 38.69 | 40.19 | 37.98 | 38.00 | 00:00:00 | | 2000-07-03 | 606,200 | 38.75 | 40.19 | 38.62 | 39.81 | 00:00:00 | | 2000-07-05 | 1,231,400 | 40.38 | 41.62 | 40.25 | 40.88 | 00:00:00 | | 2000-07-06 | 809,900 | 40.25 | 40.44 | 39.44 | 39.94 | 00:00:00 | | 2000-07-07 | 851,600 | 39.56 | 39.75 | 39.00 | 39.31 | 00:00:00 | | 2000-07-10 | 699,200 | 39.56 | 40.38 | 39.31 | 40.25 | 00:00:00 | | 2000-07-11 | 776,700 | 40.25 | 40.50 | 39.62 | 40.00 | 00:00:00 | | 2000-07-12 | 1,188,500 | 40.81 | 41.06 | 39.44 | 41.00 | 00:00:00 | | 2000-07-13 | 1,088,600 | 41.00 | 41.88 | 40.88 | 41.81 | 00:00:00 | | 2000-07-14 | 1,549,700 | 42.50 | 43.44 | 42.25 | 42.44 | 00:00:00 | | 2000-07-17 | 812,600 | 42.00 | 42.00 | 40.75 | 40.94 | 00:00:00 | | 2000-07-18 | 745,300 | 40.69 | 41.31 | 40.56 | 40.94 | 00:00:00 | | 2000-07-19 | 1,316,400 | 39.94 | 41.50 | 38.94 | 40.00 | 00:00:00 | | 2000-07-20 | 697,300 | 39.94 | 40.44 | 39.25 | 39.75 | 00:00:00 | | 2000-07-21 | 679,200 | 39.75 | 40.38 | 39.75 | 40.06 | 00:00:00 | | 2000-07-24 | 676,300 | 39.81 | 40.44 | 39.06 | 39.69 | 00:00:00 | | 2000-07-25 | 736,400 | 39.50 | 39.88 | 39.12 | 39.56 | 00:00:00 | | 2000-07-26 | 651,600 | 39.19 | 39.25 | 38.69 | 38.88 | 00:00:00 | | 2000-07-27 | 546,500 | 38.50 | 39.25 | 38.44 | 38.88 | 00:00:00 | | 2000-07-28 | 706,500 | 38.31 | 39.25 | 37.94 | 39.12 | 00:00:00 | | 2000-07-31 | 909,600 | 39.00 | 40.00 | 38.56 | 39.62 | 00:00:00 | | 2000-08-01 | 655,800 | 39.88 | 40.19 | 39.25 | 39.88 | 00:00:00 | | 2000-08-02 | 788,800 | 39.75 | 40.44 | 39.62 | 40.38 | 00:00:00 | | 2000-08-03 | 527,000 | 40.38 | 40.38 | 39.31 | 39.56 | 00:00:00 | | 2000-08-04 | 463,000 | 39.31 | 39.69 | 38.94 | 39.31 | 00:00:00 | | 2000-08-07 | 513,200 | 38.81 | 39.50 | 38.69 | 39.38 | 00:00:00 | | 2000-08-08 | 660,400 | 39.38 | 39.75 | 38.50 | 39.25 | 00:00:00 | | 2000-08-09 | 591,100 | 39.00 | 39.44 | 38.38 | 38.50 | 00:00:00 | | 2000-08-10 | 1,283,700 | 38.75 | 40.94 | 38.69 | 40.81 | 00:00:00 | | 2000-08-11 | 863,900 | 40.38 | 41.75 | 40.38 | 41.56 | 00:00:00 | | 2000-08-14 | 440,800 | 41.31 | 41.44 | 40.69 | 41.12 | 00:00:00 | | 2000-08-15 | 561,900 | 40.88 | 41.19 | 40.19 | 41.06 | 00:00:00 | | 2000-08-16 | 397,900 | 40.62 | 40.88 | 40.38 | 40.75 | 00:00:00 | | 2000-08-17 | 405,700 | 41.12 | 41.12 | 40.06 | 40.44 | 00:00:00 | | 2000-08-18 | 417,600 | 40.00 | 40.31 | 39.81 | 40.00 | 00:00:00 | | 2000-08-21 | 422,900 | 39.75 | 40.19 | 39.62 | 39.88 | 00:00:00 | | 2000-08-22 | 629,400 | 39.56 | 40.88 | 39.56 | 40.69 | 00:00:00 | | 2000-08-23 | 638,000 | 40.38 | 40.62 | 39.25 | 39.44 | 00:00:00 | | 2000-08-24 | 545,200 | 39.62 | 40.12 | 39.31 | 39.81 | 00:00:00 | | 2000-08-25 | 691,000 | 39.25 | 41.31 | 39.25 | 41.25 | 00:00:00 | | 2000-08-28 | 5,563 | 41.05 | 41.80 | 40.65 | 40.71 | 00:00:00 | | 2000-08-29 | 5,112 | 40.77 | 41.30 | 40.25 | 40.54 | 00:00:00 | | 2000-08-30 | 584,200 | 40.25 | 40.45 | 39.47 | 39.63 | 00:00:00 | | 2000-08-31 | 652,600 | 39.15 | 40.80 | 39.15 | 40.35 | 00:00:00 | | 2000-09-01 | 547,500 | 40.35 | 40.85 | 39.40 | 39.55 | 00:00:00 | | 2000-09-05 | 604,600 | 39.35 | 40.30 | 39.25 | 39.45 | 00:00:00 | | 2000-09-06 | 550,000 | 39.30 | 40.30 | 39.30 | 40.27 | 00:00:00 | | 2000-09-07 | 1,178,600 | 41.75 | 41.96 | 39.55 | 39.82 | 00:00:00 | | 2000-09-08 | 1,221,800 | 39.05 | 39.78 | 38.93 | 39.26 | 00:00:00 | | 2000-09-11 | 784,100 | 39.05 | 39.58 | 38.47 | 38.71 | 00:00:00 | | 2000-09-12 | 969,700 | 38.04 | 40.37 | 38.04 | 39.36 | 00:00:00 | | 2000-09-13 | 747,400 | 39.02 | 40.95 | 39.02 | 40.72 | 00:00:00 | | 2000-09-14 | 1,018,600 | 40.20 | 40.49 | 40.00 | 40.37 | 00:00:00 | | 2000-09-15 | 1,184,400 | 40.50 | 40.59 | 39.20 | 39.20 | 00:00:00 | | 2000-09-18 | 716,300 | 39.75 | 40.00 | 38.32 | 38.61 | 00:00:00 | | 2000-09-19 | 1,234,100 | 39.30 | 39.65 | 38.10 | 39.32 | 00:00:00 | | 2000-09-20 | 694,300 | 38.75 | 39.31 | 38.50 | 39.05 | 00:00:00 | | 2000-09-21 | 836,600 | 39.35 | 40.29 | 39.30 | 40.26 | 00:00:00 | | 2000-09-22 | 866,400 | 40.10 | 40.72 | 39.85 | 40.55 | 00:00:00 | | 2000-09-25 | 1,098,000 | 41.00 | 41.45 | 40.60 | 40.75 | 00:00:00 | | 2000-09-26 | 1,272,300 | 40.75 | 42.50 | 40.75 | 42.25 | 00:00:00 | | 2000-09-27 | 1,847,300 | 42.50 | 43.00 | 42.00 | 42.80 | 00:00:00 | | 2000-09-28 | 1,897,200 | 42.90 | 45.04 | 42.09 | 45.00 | 00:00:00 | | 2000-09-29 | 1,560,200 | 44.75 | 44.75 | 43.90 | 44.34 | 00:00:00 | | 2000-10-02 | 1,016,200 | 44.40 | 44.49 | 43.25 | 43.45 | 00:00:00 | | 2000-10-03 | 971,500 | 43.20 | 44.75 | 43.20 | 44.05 | 00:00:00 | | 2000-10-04 | 1,118,300 | 44.30 | 45.00 | 44.20 | 45.00 | 00:00:00 | | 2000-10-05 | 586,700 | 44.85 | 45.03 | 44.05 | 44.15 | 00:00:00 | | 2000-10-06 | 750,700 | 43.87 | 44.25 | 42.52 | 42.75 | 00:00:00 | | 2000-10-09 | 436,400 | 42.65 | 42.73 | 41.65 | 41.80 | 00:00:00 | | 2000-10-10 | 1,174,600 | 41.40 | 43.89 | 41.30 | 43.35 | 00:00:00 | | 2000-10-11 | 842,400 | 43.10 | 43.25 | 42.32 | 42.62 | 00:00:00 | | 2000-10-12 | 1,305,700 | 42.37 | 42.46 | 40.44 | 40.45 | 00:00:00 | | 2000-10-13 | 1,038,900 | 39.45 | 40.68 | 39.45 | 40.64 | 00:00:00 | | 2000-10-16 | 692,700 | 40.10 | 41.16 | 39.80 | 41.10 | 00:00:00 | | 2000-10-17 | 809,000 | 41.11 | 41.85 | 40.00 | 40.22 | 00:00:00 | | 2000-10-18 | 756,200 | 39.75 | 39.85 | 38.89 | 39.38 | 00:00:00 | | 2000-10-19 | 1,027,000 | 39.50 | 42.80 | 39.50 | 42.30 | 00:00:00 | | 2000-10-20 | 675,500 | 41.50 | 42.78 | 41.30 | 42.67 | 00:00:00 | | 2000-10-23 | 529,800 | 42.42 | 42.42 | 41.15 | 41.38 | 00:00:00 | | 2000-10-24 | 722,800 | 41.63 | 42.54 | 41.45 | 42.53 | 00:00:00 | | 2000-10-25 | 472,100 | 42.53 | 42.53 | 41.35 | 41.85 | 00:00:00 | | 2000-10-26 | 540,500 | 41.90 | 42.32 | 41.18 | 42.30 | 00:00:00 | | 2000-10-27 | 476,200 | 42.10 | 43.20 | 41.42 | 43.06 | 00:00:00 | | 2000-10-30 | 2,003,700 | 42.81 | 47.09 | 42.80 | 46.99 | 00:00:00 | | 2000-10-31 | 1,808,500 | 45.50 | 47.00 | 44.03 | 46.86 | 00:00:00 | | 2000-11-01 | 786,000 | 46.30 | 46.39 | 45.24 | 46.00 | 00:00:00 | | 2000-11-02 | 886,600 | 46.65 | 47.03 | 45.54 | 47.00 | 00:00:00 | | 2000-11-03 | 1,433,100 | 45.50 | 46.80 | 44.85 | 46.75 | 00:00:00 | | 2000-11-06 | 750,600 | 46.32 | 47.10 | 46.02 | 46.70 | 00:00:00 | | 2000-11-07 | 688,000 | 46.30 | 46.68 | 45.66 | 46.03 | 00:00:00 | | 2000-11-08 | 685,000 | 45.30 | 46.50 | 45.20 | 46.31 | 00:00:00 | | 2000-11-09 | 751,400 | 45.80 | 46.55 | 45.40 | 46.20 | 00:00:00 | | 2000-11-10 | 516,000 | 45.65 | 46.00 | 45.12 | 45.17 | 00:00:00 | | 2000-11-13 | 831,800 | 44.00 | 45.37 | 43.90 | 45.27 | 00:00:00 | | 2000-11-14 | 854,200 | 45.50 | 45.81 | 44.76 | 45.75 | 00:00:00 | | 2000-11-15 | 1,087,200 | 45.25 | 47.52 | 45.20 | 47.51 | 00:00:00 | | 2000-11-16 | 1,372,600 | 46.80 | 47.75 | 46.40 | 47.75 | 00:00:00 | | 2000-11-17 | 884,900 | 47.75 | 47.75 | 46.67 | 46.98 | 00:00:00 | | 2000-11-20 | 622,600 | 46.98 | 47.00 | 46.00 | 46.50 | 00:00:00 | | 2000-11-21 | 3,030,000 | 46.75 | 49.40 | 46.66 | 49.40 | 00:00:00 | | 2000-11-22 | 1,754,100 | 49.30 | 49.75 | 48.28 | 49.74 | 00:00:00 | | 2000-11-24 | 504,500 | 49.71 | 49.85 | 49.05 | 49.85 | 00:00:00 | | 2000-11-27 | 953,900 | 49.40 | 49.60 | 48.90 | 49.10 | 00:00:00 | | 2000-11-28 | 969,000 | 48.50 | 48.99 | 48.15 | 48.96 | 00:00:00 | | 2000-11-29 | 1,037,800 | 48.71 | 49.51 | 48.46 | 48.87 | 00:00:00 | | 2000-11-30 | 1,066,100 | 48.50 | 48.92 | 47.60 | 47.92 | 00:00:00 | | 2000-12-01 | 830,600 | 47.70 | 48.40 | 47.22 | 47.48 | 00:00:00 | | 2000-12-04 | 1,240,500 | 46.90 | 46.91 | 46.06 | 46.40 | 00:00:00 | | 2000-12-05 | 2,210,700 | 46.03 | 48.00 | 46.01 | 47.65 | 00:00:00 | | 2000-12-06 | 981,800 | 47.80 | 48.00 | 47.03 | 47.28 | 00:00:00 | | 2000-12-07 | 634,400 | 46.50 | 47.70 | 46.50 | 46.94 | 00:00:00 | | 2000-12-08 | 1,286,500 | 47.90 | 47.90 | 46.82 | 46.99 | 00:00:00 | | 2000-12-11 | 1,203,500 | 47.15 | 47.89 | 46.90 | 47.53 | 00:00:00 | | 2000-12-12 | 1,711,000 | 47.65 | 48.20 | 46.62 | 47.13 | 00:00:00 | | 2000-12-13 | 1,330,200 | 46.88 | 47.45 | 46.15 | 46.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
