|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 3,403,600 | 62.00 | 62.13 | 59.62 | 60.47 | 00:00:00 | | 2009-07-22 | 2,966,600 | 59.85 | 62.22 | 59.52 | 61.80 | 00:00:00 | | 2009-07-23 | 4,584,000 | 61.29 | 64.66 | 61.00 | 64.24 | 00:00:00 | | 2009-07-24 | 3,360,100 | 63.69 | 65.00 | 63.46 | 64.98 | 00:00:00 | | 2009-07-27 | 3,011,200 | 65.04 | 66.63 | 64.50 | 66.59 | 00:00:00 | | 2009-07-28 | 2,914,000 | 65.93 | 66.72 | 65.10 | 65.61 | 00:00:00 | | 2009-07-29 | 2,575,500 | 65.15 | 66.67 | 64.63 | 65.75 | 00:00:00 | | 2009-07-30 | 3,500,400 | 66.54 | 68.61 | 66.05 | 67.38 | 00:00:00 | | 2009-07-31 | 2,534,300 | 67.38 | 68.50 | 67.10 | 67.84 | 00:00:00 | | 2009-08-03 | 2,601,000 | 68.35 | 69.38 | 67.51 | 68.94 | 00:00:00 | | 2009-08-04 | 3,109,500 | 68.51 | 68.81 | 67.82 | 68.44 | 00:00:00 | | 2009-08-05 | 3,416,900 | 68.54 | 68.82 | 66.89 | 67.38 | 00:00:00 | | 2009-08-06 | 3,207,500 | 67.79 | 67.79 | 66.17 | 66.37 | 00:00:00 | | 2009-08-07 | 4,829,800 | 67.20 | 68.77 | 66.93 | 67.86 | 00:00:00 | | 2009-08-10 | 2,741,000 | 66.66 | 67.84 | 66.66 | 67.12 | 00:00:00 | | 2009-08-11 | 3,195,100 | 66.68 | 67.00 | 65.61 | 65.97 | 00:00:00 | | 2009-08-12 | 2,448,700 | 66.00 | 67.19 | 65.53 | 66.38 | 00:00:00 | | 2009-08-13 | 2,111,700 | 67.35 | 67.35 | 65.77 | 66.91 | 00:00:00 | | 2009-08-14 | 1,830,500 | 66.79 | 67.14 | 64.99 | 66.01 | 00:00:00 | | 2009-08-17 | 2,355,800 | 65.35 | 65.35 | 63.54 | 63.88 | 00:00:00 | | 2009-08-18 | 2,699,700 | 64.28 | 66.00 | 64.17 | 65.77 | 00:00:00 | | 2009-08-19 | 2,066,700 | 65.20 | 66.05 | 64.20 | 65.65 | 00:00:00 | | 2009-08-20 | 1,713,200 | 65.43 | 66.39 | 65.33 | 66.10 | 00:00:00 | | 2009-08-21 | 2,966,900 | 66.71 | 68.15 | 66.29 | 67.87 | 00:00:00 | | 2009-08-24 | 1,828,100 | 67.99 | 68.77 | 67.64 | 67.84 | 00:00:00 | | 2009-08-25 | 2,719,800 | 68.40 | 69.30 | 68.10 | 68.26 | 00:00:00 | | 2009-08-26 | 2,058,500 | 68.23 | 68.68 | 67.39 | 67.76 | 00:00:00 | | 2009-08-27 | 2,784,800 | 67.87 | 68.88 | 66.36 | 68.53 | 00:00:00 | | 2009-08-28 | 3,296,300 | 69.14 | 70.27 | 68.85 | 69.86 | 00:00:00 | | 2009-08-31 | 1,822,300 | 69.16 | 69.40 | 68.30 | 68.71 | 00:00:00 | | 2009-09-01 | 5,406,900 | 68.85 | 71.34 | 68.68 | 69.04 | 00:00:00 | | 2009-09-02 | 3,041,100 | 68.75 | 69.65 | 68.06 | 68.51 | 00:00:00 | | 2009-09-03 | 1,957,900 | 69.24 | 69.82 | 68.23 | 69.74 | 00:00:00 | | 2009-09-04 | 1,961,200 | 69.88 | 70.95 | 69.82 | 70.86 | 00:00:00 | | 2009-09-08 | 3,067,200 | 71.67 | 71.95 | 69.93 | 70.93 | 00:00:00 | | 2009-09-09 | 3,530,000 | 71.72 | 72.36 | 70.96 | 72.04 | 00:00:00 | | 2009-09-10 | 2,418,300 | 72.17 | 72.70 | 71.37 | 72.66 | 00:00:00 | | 2009-09-11 | 11,095,300 | 75.95 | 78.30 | 75.92 | 77.32 | 00:00:00 | | 2009-09-14 | 5,064,200 | 77.00 | 78.99 | 76.70 | 78.88 | 00:00:00 | | 2009-09-15 | 4,658,700 | 79.36 | 80.00 | 78.53 | 79.53 | 00:00:00 | | 2009-09-16 | 4,444,600 | 80.01 | 80.01 | 77.40 | 78.20 | 00:00:00 | | 2009-09-17 | 6,004,400 | 76.45 | 78.49 | 75.55 | 76.46 | 00:00:00 | | 2009-09-18 | 4,293,400 | 76.84 | 76.90 | 75.50 | 76.17 | 00:00:00 | | 2009-09-21 | 2,897,600 | 75.72 | 76.00 | 74.25 | 75.59 | 00:00:00 | | 2009-09-22 | 2,928,000 | 76.13 | 76.83 | 76.00 | 76.16 | 00:00:00 | | 2009-09-23 | 2,938,400 | 76.47 | 77.00 | 75.23 | 75.28 | 00:00:00 | | 2009-09-24 | 3,120,900 | 75.30 | 76.22 | 74.29 | 75.39 | 00:00:00 | | 2009-09-25 | 2,992,600 | 74.87 | 75.53 | 72.90 | 73.38 | 00:00:00 | | 2009-09-28 | 3,308,100 | 73.52 | 76.33 | 73.43 | 75.87 | 00:00:00 | | 2009-09-29 | 2,580,500 | 76.04 | 76.33 | 74.86 | 75.04 | 00:00:00 | | 2009-09-30 | 3,547,100 | 74.99 | 76.11 | 73.72 | 75.22 | 00:00:00 | | 2009-10-01 | 4,169,600 | 75.54 | 76.10 | 73.46 | 73.68 | 00:00:00 | | 2009-10-02 | 3,360,100 | 73.20 | 74.18 | 72.45 | 73.58 | 00:00:00 | | 2009-10-05 | 3,142,900 | 73.78 | 75.66 | 73.28 | 75.45 | 00:00:00 | | 2009-10-06 | 3,080,700 | 75.57 | 76.97 | 74.40 | 75.08 | 00:00:00 | | 2009-10-07 | 2,461,000 | 74.96 | 76.33 | 74.48 | 76.21 | 00:00:00 | | 2009-10-08 | 6,976,800 | 76.74 | 78.90 | 76.21 | 78.17 | 00:00:00 | | 2009-10-09 | 2,443,800 | 78.11 | 78.50 | 77.10 | 77.48 | 00:00:00 | | 2009-10-12 | 1,518,400 | 78.04 | 78.27 | 77.08 | 77.62 | 00:00:00 | | 2009-10-13 | 2,520,900 | 77.59 | 78.21 | 76.58 | 78.19 | 00:00:00 | | 2009-10-14 | 3,034,200 | 79.17 | 80.40 | 78.91 | 80.29 | 00:00:00 | | 2009-10-15 | 2,996,200 | 79.82 | 81.13 | 79.45 | 80.92 | 00:00:00 | | 2009-10-16 | 2,865,800 | 80.10 | 80.67 | 79.50 | 80.05 | 00:00:00 | | 2009-10-19 | 2,085,100 | 80.31 | 80.66 | 79.71 | 79.99 | 00:00:00 | | 2009-10-20 | 3,419,900 | 80.03 | 81.83 | 79.68 | 81.68 | 00:00:00 | | 2009-10-21 | 2,193,900 | 81.49 | 82.34 | 79.46 | 79.61 | 00:00:00 | | 2009-10-22 | 2,318,100 | 79.57 | 79.58 | 77.40 | 78.96 | 00:00:00 | | 2009-10-23 | 2,864,100 | 79.29 | 79.80 | 76.73 | 77.10 | 00:00:00 | | 2009-10-26 | 2,095,500 | 77.14 | 79.08 | 76.53 | 76.86 | 00:00:00 | | 2009-10-27 | 3,497,200 | 76.96 | 77.15 | 74.67 | 74.78 | 00:00:00 | | 2009-10-28 | 2,856,500 | 74.50 | 75.44 | 73.29 | 73.54 | 00:00:00 | | 2009-10-29 | 2,737,000 | 74.39 | 75.71 | 73.78 | 74.95 | 00:00:00 | | 2009-10-30 | 2,969,200 | 74.74 | 75.57 | 72.41 | 72.69 | 00:00:00 | | 2009-11-02 | 2,745,900 | 73.01 | 73.81 | 71.78 | 72.87 | 00:00:00 | | 2009-11-03 | 3,519,500 | 73.06 | 75.09 | 72.59 | 74.83 | 00:00:00 | | 2009-11-04 | 2,659,600 | 75.44 | 75.47 | 72.77 | 72.92 | 00:00:00 | | 2009-11-05 | 2,204,600 | 73.53 | 75.32 | 73.51 | 75.00 | 00:00:00 | | 2009-11-06 | 2,895,000 | 74.45 | 77.36 | 74.45 | 77.12 | 00:00:00 | | 2009-11-09 | 4,110,800 | 77.82 | 81.24 | 77.02 | 81.22 | 00:00:00 | | 2009-11-10 | 3,469,800 | 80.68 | 82.28 | 80.30 | 82.13 | 00:00:00 | | 2009-11-11 | 3,882,000 | 82.54 | 83.77 | 81.91 | 82.50 | 00:00:00 | | 2009-11-12 | 2,516,600 | 82.31 | 82.80 | 80.52 | 80.76 | 00:00:00 | | 2009-11-13 | 1,938,200 | 81.02 | 82.22 | 80.76 | 81.97 | 00:00:00 | | 2009-11-16 | 3,197,100 | 83.54 | 84.92 | 83.08 | 84.80 | 00:00:00 | | 2009-11-17 | 3,673,100 | 84.68 | 85.43 | 84.07 | 85.26 | 00:00:00 | | 2009-11-18 | 2,333,000 | 85.01 | 85.24 | 83.34 | 83.71 | 00:00:00 | | 2009-11-19 | 1,967,300 | 83.35 | 83.59 | 81.45 | 82.48 | 00:00:00 | | 2009-11-20 | 2,422,600 | 81.93 | 82.60 | 80.60 | 81.78 | 00:00:00 | | 2009-11-23 | 2,233,000 | 83.00 | 83.81 | 82.11 | 82.61 | 00:00:00 | | 2009-11-24 | 1,504,300 | 82.43 | 83.16 | 81.55 | 81.79 | 00:00:00 | | 2009-11-25 | 2,101,000 | 81.89 | 83.55 | 81.85 | 83.50 | 00:00:00 | | 2009-11-27 | 1,495,500 | 81.29 | 83.54 | 80.84 | 82.65 | 00:00:00 | | 2009-11-30 | 2,605,500 | 82.86 | 84.72 | 82.08 | 84.45 | 00:00:00 | | 2009-12-01 | 3,194,300 | 85.39 | 86.57 | 84.82 | 85.88 | 00:00:00 | | 2009-12-02 | 2,475,200 | 85.88 | 87.28 | 85.54 | 87.10 | 00:00:00 | | 2009-12-03 | 3,246,400 | 87.61 | 87.88 | 85.78 | 85.94 | 00:00:00 | | 2009-12-04 | 2,926,800 | 87.08 | 88.04 | 86.06 | 87.93 | 00:00:00 | | 2009-12-07 | 2,271,000 | 88.01 | 88.44 | 87.39 | 87.52 | 00:00:00 | | 2009-12-08 | 6,866,400 | 89.47 | 90.62 | 89.01 | 89.88 | 00:00:00 | | 2009-12-09 | 3,389,600 | 90.35 | 90.35 | 88.10 | 89.00 | 00:00:00 | | 2009-12-10 | 2,376,300 | 89.26 | 90.01 | 87.67 | 88.04 | 00:00:00 | | 2009-12-11 | 1,815,400 | 87.93 | 88.95 | 87.59 | 87.94 | 00:00:00 | | 2009-12-14 | 2,644,500 | 88.25 | 90.65 | 88.19 | 90.56 | 00:00:00 | | 2009-12-15 | 4,924,000 | 90.46 | 91.99 | 90.00 | 91.36 | 00:00:00 | | 2009-12-16 | 3,494,500 | 91.94 | 92.59 | 89.75 | 89.95 | 00:00:00 | | 2009-12-17 | 8,399,100 | 86.49 | 87.10 | 84.39 | 84.47 | 00:00:00 | | 2009-12-18 | 4,804,000 | 85.09 | 85.76 | 83.53 | 84.95 | 00:00:00 | | 2009-12-21 | 3,637,700 | 85.43 | 86.20 | 84.11 | 84.72 | 00:00:00 | | 2009-12-22 | 3,554,900 | 84.63 | 85.41 | 83.28 | 83.50 | 00:00:00 | | 2009-12-23 | 2,171,200 | 83.26 | 84.00 | 82.86 | 83.76 | 00:00:00 | | 2009-12-24 | 1,458,100 | 84.00 | 84.39 | 82.35 | 82.57 | 00:00:00 | | 2009-12-28 | 2,124,300 | 82.54 | 83.45 | 82.35 | 83.02 | 00:00:00 | | 2009-12-29 | 2,916,200 | 83.03 | 85.34 | 82.85 | 85.16 | 00:00:00 | | 2009-12-30 | 1,589,000 | 85.00 | 85.24 | 84.35 | 85.17 | 00:00:00 | | 2009-12-31 | 1,984,200 | 84.21 | 84.74 | 83.30 | 83.45 | 00:00:00 | | 2010-01-04 | 3,215,100 | 84.21 | 85.00 | 83.11 | 83.45 | 00:00:00 | | 2010-01-05 | 2,493,300 | 83.44 | 84.59 | 82.64 | 84.54 | 00:00:00 | | 2010-01-06 | 2,491,000 | 84.33 | 85.12 | 83.61 | 83.84 | 00:00:00 | | 2010-01-07 | 3,093,200 | 83.85 | 83.85 | 82.40 | 82.93 | 00:00:00 | | 2010-01-08 | 4,351,200 | 84.08 | 85.26 | 82.95 | 84.99 | 00:00:00 | | 2010-01-11 | 6,131,900 | 85.59 | 88.29 | 85.40 | 87.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
