|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 2,894,100 | 56.49 | 57.77 | 55.51 | 56.75 | 00:00:00 | | 2009-01-29 | 2,479,500 | 56.10 | 56.41 | 54.29 | 54.53 | 00:00:00 | | 2009-01-30 | 4,660,300 | 55.09 | 55.09 | 50.55 | 50.94 | 00:00:00 | | 2009-02-02 | 4,418,500 | 50.57 | 50.74 | 48.76 | 49.15 | 00:00:00 | | 2009-02-03 | 4,663,900 | 49.68 | 53.10 | 49.50 | 52.83 | 00:00:00 | | 2009-02-04 | 3,718,300 | 52.88 | 53.60 | 51.12 | 51.25 | 00:00:00 | | 2009-02-05 | 3,157,900 | 50.78 | 52.69 | 50.45 | 52.58 | 00:00:00 | | 2009-02-06 | 3,918,500 | 52.73 | 55.73 | 52.53 | 55.27 | 00:00:00 | | 2009-02-09 | 2,757,900 | 55.35 | 56.72 | 54.88 | 55.66 | 00:00:00 | | 2009-02-10 | 5,126,600 | 54.76 | 55.66 | 50.98 | 52.03 | 00:00:00 | | 2009-02-11 | 2,371,600 | 52.41 | 53.08 | 51.76 | 52.54 | 00:00:00 | | 2009-02-12 | 3,040,600 | 51.84 | 52.31 | 50.45 | 52.23 | 00:00:00 | | 2009-02-13 | 3,556,800 | 52.21 | 54.12 | 51.72 | 51.81 | 00:00:00 | | 2009-02-17 | 3,870,100 | 50.74 | 50.98 | 48.94 | 49.20 | 00:00:00 | | 2009-02-18 | 3,965,600 | 49.49 | 50.38 | 47.47 | 48.00 | 00:00:00 | | 2009-02-19 | 3,257,900 | 48.12 | 49.35 | 47.30 | 47.67 | 00:00:00 | | 2009-02-20 | 3,945,600 | 47.00 | 47.50 | 45.54 | 46.96 | 00:00:00 | | 2009-02-23 | 3,984,100 | 47.33 | 47.33 | 44.32 | 44.55 | 00:00:00 | | 2009-02-24 | 4,670,700 | 44.89 | 47.23 | 43.84 | 46.87 | 00:00:00 | | 2009-02-25 | 5,631,600 | 46.72 | 46.72 | 43.64 | 44.32 | 00:00:00 | | 2009-02-26 | 4,420,400 | 44.73 | 44.84 | 43.21 | 43.33 | 00:00:00 | | 2009-02-27 | 4,057,900 | 42.68 | 44.01 | 42.37 | 43.21 | 00:00:00 | | 2009-03-02 | 5,048,500 | 42.41 | 42.96 | 40.30 | 40.30 | 00:00:00 | | 2009-03-03 | 3,437,600 | 40.76 | 41.46 | 39.94 | 40.08 | 00:00:00 | | 2009-03-04 | 5,179,000 | 40.60 | 43.15 | 40.26 | 42.58 | 00:00:00 | | 2009-03-05 | 6,425,100 | 41.60 | 41.60 | 38.49 | 39.00 | 00:00:00 | | 2009-03-06 | 9,541,200 | 39.57 | 39.85 | 35.06 | 35.76 | 00:00:00 | | 2009-03-09 | 6,793,000 | 35.15 | 35.89 | 34.02 | 34.28 | 00:00:00 | | 2009-03-10 | 6,848,000 | 35.00 | 37.18 | 34.55 | 37.09 | 00:00:00 | | 2009-03-11 | 5,591,600 | 37.28 | 38.40 | 36.60 | 37.56 | 00:00:00 | | 2009-03-12 | 4,248,000 | 37.42 | 38.69 | 36.15 | 38.56 | 00:00:00 | | 2009-03-13 | 4,126,000 | 38.81 | 39.03 | 37.49 | 38.00 | 00:00:00 | | 2009-03-16 | 6,162,800 | 38.72 | 41.56 | 38.55 | 40.16 | 00:00:00 | | 2009-03-17 | 5,130,400 | 40.73 | 42.05 | 40.33 | 41.98 | 00:00:00 | | 2009-03-18 | 7,503,100 | 42.00 | 44.21 | 41.10 | 43.05 | 00:00:00 | | 2009-03-19 | 11,256,900 | 43.96 | 46.84 | 43.93 | 45.10 | 00:00:00 | | 2009-03-20 | 9,224,600 | 44.99 | 45.49 | 41.41 | 41.90 | 00:00:00 | | 2009-03-23 | 4,125,800 | 43.48 | 44.57 | 42.01 | 44.54 | 00:00:00 | | 2009-03-24 | 3,940,600 | 44.10 | 44.90 | 43.36 | 43.57 | 00:00:00 | | 2009-03-25 | 4,345,900 | 44.88 | 44.88 | 42.05 | 43.27 | 00:00:00 | | 2009-03-26 | 4,954,900 | 43.75 | 47.18 | 43.60 | 46.98 | 00:00:00 | | 2009-03-27 | 3,643,000 | 46.44 | 46.69 | 45.33 | 45.68 | 00:00:00 | | 2009-03-30 | 3,883,900 | 45.00 | 45.00 | 43.47 | 44.08 | 00:00:00 | | 2009-03-31 | 4,408,900 | 44.57 | 45.46 | 43.07 | 44.49 | 00:00:00 | | 2009-04-01 | 3,278,500 | 44.26 | 45.24 | 43.94 | 44.96 | 00:00:00 | | 2009-04-02 | 9,218,100 | 45.97 | 50.48 | 45.81 | 49.08 | 00:00:00 | | 2009-04-03 | 4,319,000 | 48.31 | 50.15 | 48.09 | 50.02 | 00:00:00 | | 2009-04-06 | 5,286,900 | 49.53 | 49.71 | 47.14 | 48.31 | 00:00:00 | | 2009-04-07 | 2,613,200 | 47.45 | 47.50 | 46.30 | 46.49 | 00:00:00 | | 2009-04-08 | 2,812,300 | 46.59 | 48.34 | 46.20 | 47.97 | 00:00:00 | | 2009-04-09 | 3,456,900 | 49.17 | 51.14 | 48.93 | 50.92 | 00:00:00 | | 2009-04-13 | 2,756,200 | 50.39 | 51.25 | 49.24 | 50.98 | 00:00:00 | | 2009-04-14 | 3,209,800 | 50.00 | 52.23 | 50.00 | 50.67 | 00:00:00 | | 2009-04-15 | 2,978,900 | 50.52 | 50.75 | 49.20 | 50.04 | 00:00:00 | | 2009-04-16 | 5,094,200 | 50.25 | 54.52 | 50.04 | 54.24 | 00:00:00 | | 2009-04-17 | 5,406,900 | 53.21 | 53.61 | 51.17 | 53.25 | 00:00:00 | | 2009-04-20 | 3,631,600 | 52.25 | 52.43 | 50.90 | 51.08 | 00:00:00 | | 2009-04-21 | 2,908,500 | 50.67 | 52.67 | 50.27 | 52.53 | 00:00:00 | | 2009-04-22 | 4,474,800 | 52.16 | 55.75 | 52.16 | 53.24 | 00:00:00 | | 2009-04-23 | 5,572,500 | 52.25 | 55.19 | 51.60 | 55.04 | 00:00:00 | | 2009-04-24 | 3,050,700 | 55.04 | 56.75 | 54.71 | 56.06 | 00:00:00 | | 2009-04-27 | 3,006,100 | 54.45 | 55.13 | 52.65 | 52.82 | 00:00:00 | | 2009-04-28 | 2,889,900 | 52.11 | 54.23 | 52.00 | 53.31 | 00:00:00 | | 2009-04-29 | 2,442,900 | 53.96 | 55.93 | 53.88 | 55.27 | 00:00:00 | | 2009-04-30 | 3,892,100 | 55.90 | 57.73 | 55.56 | 55.96 | 00:00:00 | | 2009-05-01 | 2,669,800 | 55.90 | 56.27 | 54.33 | 55.13 | 00:00:00 | | 2009-05-04 | 4,228,800 | 55.32 | 59.65 | 55.06 | 59.51 | 00:00:00 | | 2009-05-05 | 3,995,300 | 59.44 | 61.00 | 59.28 | 60.76 | 00:00:00 | | 2009-05-06 | 3,633,000 | 61.19 | 61.84 | 60.00 | 61.71 | 00:00:00 | | 2009-05-07 | 4,220,500 | 62.05 | 62.16 | 58.61 | 59.32 | 00:00:00 | | 2009-05-08 | 3,158,900 | 60.11 | 60.97 | 59.00 | 60.06 | 00:00:00 | | 2009-05-11 | 4,256,400 | 58.46 | 59.09 | 57.01 | 57.17 | 00:00:00 | | 2009-05-12 | 4,108,600 | 57.00 | 57.29 | 54.48 | 55.12 | 00:00:00 | | 2009-05-13 | 3,978,100 | 54.46 | 54.46 | 52.27 | 52.71 | 00:00:00 | | 2009-05-14 | 2,720,200 | 52.72 | 54.12 | 52.62 | 53.41 | 00:00:00 | | 2009-05-15 | 3,618,800 | 53.61 | 54.59 | 52.58 | 52.98 | 00:00:00 | | 2009-05-18 | 3,608,600 | 53.58 | 54.21 | 52.76 | 54.06 | 00:00:00 | | 2009-05-19 | 2,927,000 | 54.10 | 55.33 | 54.00 | 54.64 | 00:00:00 | | 2009-05-20 | 4,441,400 | 55.50 | 57.30 | 54.90 | 55.68 | 00:00:00 | | 2009-05-21 | 2,960,600 | 54.92 | 54.92 | 52.64 | 53.43 | 00:00:00 | | 2009-05-22 | 3,033,300 | 53.45 | 53.65 | 51.72 | 52.84 | 00:00:00 | | 2009-05-26 | 3,030,500 | 52.38 | 55.68 | 52.35 | 55.35 | 00:00:00 | | 2009-05-27 | 2,437,300 | 55.45 | 55.95 | 53.18 | 53.36 | 00:00:00 | | 2009-05-28 | 2,887,200 | 54.08 | 54.49 | 52.16 | 53.58 | 00:00:00 | | 2009-05-29 | 2,832,900 | 53.71 | 55.46 | 53.42 | 55.43 | 00:00:00 | | 2009-06-01 | 2,574,900 | 57.29 | 58.24 | 55.78 | 57.88 | 00:00:00 | | 2009-06-02 | 2,331,600 | 57.99 | 59.38 | 57.18 | 57.65 | 00:00:00 | | 2009-06-03 | 2,678,700 | 57.24 | 57.42 | 55.70 | 56.30 | 00:00:00 | | 2009-06-04 | 1,907,100 | 56.39 | 57.04 | 55.69 | 57.00 | 00:00:00 | | 2009-06-05 | 3,813,400 | 57.72 | 58.88 | 56.88 | 57.11 | 00:00:00 | | 2009-06-08 | 2,491,000 | 56.84 | 56.94 | 55.68 | 56.46 | 00:00:00 | | 2009-06-09 | 2,259,400 | 56.31 | 57.57 | 56.11 | 57.06 | 00:00:00 | | 2009-06-10 | 2,479,300 | 58.43 | 58.43 | 56.04 | 57.25 | 00:00:00 | | 2009-06-11 | 3,519,600 | 56.85 | 57.54 | 56.00 | 56.16 | 00:00:00 | | 2009-06-12 | 3,844,400 | 55.75 | 56.22 | 53.63 | 54.39 | 00:00:00 | | 2009-06-15 | 4,062,300 | 53.69 | 53.99 | 51.73 | 52.01 | 00:00:00 | | 2009-06-16 | 5,007,800 | 52.30 | 53.27 | 50.74 | 51.42 | 00:00:00 | | 2009-06-17 | 9,119,400 | 50.28 | 51.70 | 49.76 | 50.70 | 00:00:00 | | 2009-06-18 | 4,140,000 | 51.63 | 52.33 | 50.60 | 51.96 | 00:00:00 | | 2009-06-19 | 2,993,500 | 52.30 | 52.57 | 51.00 | 51.45 | 00:00:00 | | 2009-06-22 | 4,424,100 | 50.58 | 51.25 | 49.86 | 50.05 | 00:00:00 | | 2009-06-23 | 4,792,200 | 51.31 | 52.00 | 50.55 | 50.75 | 00:00:00 | | 2009-06-24 | 6,542,000 | 51.17 | 54.02 | 50.80 | 52.89 | 00:00:00 | | 2009-06-25 | 6,434,200 | 52.74 | 56.38 | 52.56 | 56.29 | 00:00:00 | | 2009-06-26 | 3,304,400 | 55.62 | 56.10 | 55.06 | 55.41 | 00:00:00 | | 2009-06-29 | 2,513,500 | 55.55 | 56.28 | 54.75 | 55.63 | 00:00:00 | | 2009-06-30 | 4,147,600 | 56.93 | 56.95 | 55.12 | 55.62 | 00:00:00 | | 2009-07-01 | 2,311,100 | 55.81 | 57.18 | 55.75 | 56.18 | 00:00:00 | | 2009-07-02 | 3,090,800 | 55.15 | 55.55 | 54.07 | 54.32 | 00:00:00 | | 2009-07-06 | 5,143,300 | 54.12 | 56.14 | 53.98 | 56.04 | 00:00:00 | | 2009-07-07 | 2,809,400 | 55.93 | 55.93 | 54.31 | 54.32 | 00:00:00 | | 2009-07-08 | 5,429,400 | 54.79 | 55.91 | 52.58 | 53.36 | 00:00:00 | | 2009-07-09 | 2,427,300 | 53.59 | 54.50 | 53.36 | 53.93 | 00:00:00 | | 2009-07-10 | 2,348,800 | 53.67 | 55.20 | 53.67 | 54.88 | 00:00:00 | | 2009-07-13 | 2,598,700 | 55.34 | 55.80 | 53.79 | 55.80 | 00:00:00 | | 2009-07-14 | 2,247,300 | 55.77 | 56.09 | 54.59 | 55.54 | 00:00:00 | | 2009-07-15 | 4,688,000 | 56.31 | 57.44 | 56.06 | 57.36 | 00:00:00 | | 2009-07-16 | 9,769,600 | 57.14 | 62.51 | 57.07 | 61.79 | 00:00:00 | | 2009-07-17 | 5,463,400 | 61.32 | 62.23 | 60.17 | 60.47 | 00:00:00 | | 2009-07-20 | 3,228,200 | 60.67 | 61.79 | 60.26 | 61.69 | 00:00:00 | | 2009-07-21 | 3,403,600 | 62.00 | 62.13 | 59.62 | 60.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
