|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 6,131,900 | 85.59 | 88.29 | 85.40 | 87.25 | 00:00:00 | | 2010-01-12 | 3,345,100 | 86.44 | 88.68 | 85.60 | 86.58 | 00:00:00 | | 2010-01-13 | 2,855,700 | 86.95 | 87.33 | 85.15 | 85.82 | 00:00:00 | | 2010-01-14 | 2,104,300 | 85.58 | 86.45 | 85.09 | 86.29 | 00:00:00 | | 2010-01-15 | 4,369,700 | 86.34 | 86.80 | 84.93 | 85.11 | 00:00:00 | | 2010-01-19 | 2,289,200 | 84.97 | 86.26 | 84.97 | 85.90 | 00:00:00 | | 2010-01-20 | 2,793,100 | 84.75 | 84.80 | 83.08 | 84.06 | 00:00:00 | | 2010-01-21 | 2,865,500 | 84.35 | 84.48 | 81.30 | 81.60 | 00:00:00 | | 2010-01-22 | 2,551,800 | 81.32 | 81.86 | 80.19 | 80.29 | 00:00:00 | | 2010-01-25 | 1,878,500 | 81.22 | 81.22 | 79.15 | 80.69 | 00:00:00 | | 2010-01-26 | 2,272,300 | 80.46 | 81.23 | 79.51 | 80.76 | 00:00:00 | | 2010-01-27 | 3,523,900 | 80.75 | 80.77 | 78.61 | 80.42 | 00:00:00 | | 2010-01-28 | 1,974,200 | 80.98 | 80.98 | 78.39 | 79.07 | 00:00:00 | | 2010-01-29 | 3,139,500 | 79.68 | 80.70 | 78.30 | 78.35 | 00:00:00 | | 2010-02-01 | 3,056,600 | 78.81 | 80.73 | 78.76 | 80.67 | 00:00:00 | | 2010-02-02 | 3,217,400 | 81.07 | 82.55 | 80.36 | 82.33 | 00:00:00 | | 2010-02-03 | 2,593,700 | 81.66 | 82.85 | 80.91 | 82.12 | 00:00:00 | | 2010-02-04 | 3,830,100 | 81.36 | 81.74 | 78.75 | 78.85 | 00:00:00 | | 2010-02-05 | 5,535,300 | 78.85 | 79.25 | 75.17 | 76.69 | 00:00:00 | | 2010-02-08 | 2,966,800 | 76.82 | 77.77 | 75.31 | 76.69 | 00:00:00 | | 2010-02-09 | 4,694,400 | 77.27 | 79.72 | 76.96 | 79.22 | 00:00:00 | | 2010-02-10 | 2,196,800 | 79.16 | 79.29 | 77.52 | 78.29 | 00:00:00 | | 2010-02-11 | 2,272,800 | 78.38 | 79.78 | 77.44 | 79.53 | 00:00:00 | | 2010-02-12 | 2,902,000 | 78.40 | 78.68 | 77.51 | 78.55 | 00:00:00 | | 2010-02-16 | 2,649,200 | 78.92 | 80.20 | 78.92 | 79.97 | 00:00:00 | | 2010-02-17 | 2,484,400 | 79.90 | 80.49 | 78.93 | 79.94 | 00:00:00 | | 2010-02-18 | 1,714,300 | 79.63 | 80.39 | 79.37 | 80.10 | 00:00:00 | | 2010-02-19 | 3,000,000 | 80.10 | 82.44 | 80.10 | 81.76 | 00:00:00 | | 2010-02-22 | 2,218,800 | 82.25 | 83.14 | 81.52 | 82.36 | 00:00:00 | | 2010-02-23 | 2,217,300 | 82.06 | 83.12 | 80.92 | 81.49 | 00:00:00 | | 2010-02-24 | 3,083,400 | 81.73 | 83.61 | 81.73 | 83.08 | 00:00:00 | | 2010-02-25 | 3,007,100 | 81.54 | 83.27 | 80.27 | 83.18 | 00:00:00 | | 2010-02-26 | 3,030,000 | 83.13 | 84.98 | 82.32 | 84.76 | 00:00:00 | | 2010-03-01 | 2,419,000 | 84.92 | 86.45 | 84.83 | 85.81 | 00:00:00 | | 2010-03-02 | 3,169,300 | 86.44 | 87.12 | 85.21 | 85.41 | 00:00:00 | | 2010-03-03 | 3,579,600 | 85.82 | 87.80 | 85.66 | 86.14 | 00:00:00 | | 2010-03-04 | 2,448,200 | 87.23 | 87.48 | 85.47 | 86.36 | 00:00:00 | | 2010-03-05 | 1,817,600 | 87.02 | 87.75 | 86.63 | 86.95 | 00:00:00 | | 2010-03-08 | 1,924,700 | 87.26 | 87.54 | 86.14 | 86.67 | 00:00:00 | | 2010-03-09 | 2,023,300 | 86.48 | 87.34 | 85.64 | 86.85 | 00:00:00 | | 2010-03-10 | 2,557,400 | 87.01 | 88.34 | 86.88 | 87.26 | 00:00:00 | | 2010-03-11 | 4,330,500 | 86.61 | 87.00 | 85.64 | 86.49 | 00:00:00 | | 2010-03-12 | 3,605,200 | 86.53 | 86.69 | 84.80 | 86.18 | 00:00:00 | | 2010-03-15 | 2,509,100 | 86.20 | 87.83 | 86.15 | 87.83 | 00:00:00 | | 2010-03-16 | 2,798,400 | 88.04 | 88.94 | 87.68 | 88.63 | 00:00:00 | | 2010-03-17 | 4,885,800 | 89.05 | 90.51 | 89.05 | 89.80 | 00:00:00 | | 2010-03-18 | 13,233,200 | 87.85 | 92.96 | 87.00 | 92.67 | 00:00:00 | | 2010-03-19 | 5,613,000 | 92.02 | 92.17 | 90.36 | 91.05 | 00:00:00 | | 2010-03-22 | 3,904,200 | 90.50 | 91.00 | 89.52 | 89.68 | 00:00:00 | | 2010-03-23 | 4,116,000 | 89.66 | 92.01 | 89.64 | 91.63 | 00:00:00 | | 2010-03-24 | 4,458,000 | 91.42 | 91.50 | 90.10 | 90.24 | 00:00:00 | | 2010-03-25 | 5,720,000 | 91.18 | 91.94 | 90.01 | 90.94 | 00:00:00 | | 2010-03-26 | 3,777,100 | 91.19 | 91.88 | 90.34 | 91.35 | 00:00:00 | | 2010-03-29 | 3,423,400 | 91.75 | 92.43 | 90.84 | 92.23 | 00:00:00 | | 2010-03-30 | 3,979,900 | 92.52 | 93.23 | 91.68 | 92.82 | 00:00:00 | | 2010-03-31 | 4,168,500 | 92.17 | 93.66 | 91.60 | 93.40 | 00:00:00 | | 2010-04-01 | 2,527,800 | 94.01 | 94.53 | 91.69 | 92.17 | 00:00:00 | | 2010-04-05 | 2,091,900 | 92.12 | 92.63 | 91.66 | 92.46 | 00:00:00 | | 2010-04-06 | 1,794,300 | 92.09 | 92.84 | 91.76 | 92.37 | 00:00:00 | | 2010-04-07 | 2,522,400 | 92.03 | 92.35 | 90.20 | 90.67 | 00:00:00 | | 2010-04-08 | 2,344,000 | 90.45 | 90.94 | 89.82 | 90.72 | 00:00:00 | | 2010-04-09 | 1,876,000 | 90.48 | 91.64 | 90.28 | 91.26 | 00:00:00 | | 2010-04-12 | 1,542,300 | 91.07 | 91.70 | 90.57 | 90.82 | 00:00:00 | | 2010-04-13 | 1,358,600 | 90.69 | 90.95 | 89.92 | 90.72 | 00:00:00 | | 2010-04-14 | 4,753,400 | 91.12 | 94.23 | 90.77 | 94.01 | 00:00:00 | | 2010-04-15 | 4,342,800 | 95.30 | 97.75 | 95.30 | 95.62 | 00:00:00 | | 2010-04-16 | 3,812,200 | 95.24 | 95.39 | 93.41 | 93.87 | 00:00:00 | | 2010-04-19 | 2,866,100 | 93.32 | 94.27 | 91.93 | 92.55 | 00:00:00 | | 2010-04-20 | 3,546,600 | 93.34 | 93.56 | 91.55 | 92.04 | 00:00:00 | | 2010-04-21 | 2,628,500 | 91.98 | 92.50 | 91.12 | 91.50 | 00:00:00 | | 2010-04-22 | 3,177,100 | 91.01 | 91.94 | 89.90 | 91.71 | 00:00:00 | | 2010-04-23 | 2,879,700 | 91.93 | 92.83 | 91.30 | 92.81 | 00:00:00 | | 2010-04-26 | 2,075,900 | 93.03 | 93.99 | 92.27 | 92.50 | 00:00:00 | | 2010-04-27 | 2,996,400 | 91.73 | 92.71 | 89.43 | 89.72 | 00:00:00 | | 2010-04-28 | 2,439,400 | 90.37 | 91.42 | 89.66 | 90.84 | 00:00:00 | | 2010-04-29 | 2,325,600 | 91.47 | 92.80 | 91.28 | 92.58 | 00:00:00 | | 2010-04-30 | 2,653,600 | 92.42 | 93.80 | 89.90 | 90.01 | 00:00:00 | | 2010-05-03 | 2,985,000 | 90.68 | 92.74 | 90.32 | 92.47 | 00:00:00 | | 2010-05-04 | 3,572,300 | 91.03 | 91.24 | 88.34 | 89.37 | 00:00:00 | | 2010-05-05 | 2,224,600 | 88.45 | 89.64 | 87.85 | 88.56 | 00:00:00 | | 2010-05-06 | 4,072,400 | 87.95 | 89.28 | 81.50 | 85.99 | 00:00:00 | | 2010-05-07 | 4,864,000 | 86.16 | 86.16 | 81.80 | 83.14 | 00:00:00 | | 2010-05-10 | 3,517,000 | 87.03 | 88.46 | 86.10 | 87.72 | 00:00:00 | | 2010-05-11 | 2,894,900 | 86.93 | 89.62 | 86.32 | 88.11 | 00:00:00 | | 2010-05-12 | 1,779,400 | 88.62 | 89.92 | 88.00 | 89.76 | 00:00:00 | | 2010-05-13 | 1,891,100 | 89.35 | 89.62 | 87.67 | 87.98 | 00:00:00 | | 2010-05-14 | 2,682,100 | 87.30 | 87.42 | 85.01 | 85.91 | 00:00:00 | | 2010-05-17 | 2,356,000 | 86.13 | 86.96 | 84.00 | 85.89 | 00:00:00 | | 2010-05-18 | 3,215,000 | 85.96 | 86.82 | 83.77 | 84.06 | 00:00:00 | | 2010-05-19 | 2,960,600 | 83.27 | 84.71 | 82.12 | 84.09 | 00:00:00 | | 2010-05-20 | 3,747,500 | 82.55 | 83.17 | 81.02 | 81.10 | 00:00:00 | | 2010-05-21 | 4,250,000 | 80.14 | 83.35 | 79.41 | 83.06 | 00:00:00 | | 2010-05-24 | 2,364,300 | 82.66 | 83.47 | 81.41 | 81.47 | 00:00:00 | | 2010-05-25 | 4,349,900 | 79.11 | 80.89 | 78.29 | 80.71 | 00:00:00 | | 2010-05-26 | 3,179,400 | 81.44 | 82.71 | 81.01 | 81.64 | 00:00:00 | | 2010-05-27 | 2,609,600 | 83.16 | 84.29 | 82.13 | 84.16 | 00:00:00 | | 2010-05-28 | 2,313,900 | 84.04 | 84.63 | 82.67 | 83.49 | 00:00:00 | | 2010-06-01 | 2,904,400 | 82.49 | 83.41 | 81.20 | 81.29 | 00:00:00 | | 2010-06-02 | 2,242,000 | 81.93 | 83.41 | 81.49 | 83.32 | 00:00:00 | | 2010-06-03 | 2,195,100 | 83.84 | 84.85 | 82.66 | 83.98 | 00:00:00 | | 2010-06-04 | 3,875,300 | 82.21 | 82.62 | 78.84 | 79.37 | 00:00:00 | | 2010-06-07 | 4,042,700 | 79.93 | 79.93 | 76.45 | 76.52 | 00:00:00 | | 2010-06-08 | 3,405,300 | 77.07 | 79.01 | 76.03 | 78.68 | 00:00:00 | | 2010-06-09 | 3,436,000 | 79.38 | 80.25 | 77.12 | 77.55 | 00:00:00 | | 2010-06-10 | 2,725,300 | 79.14 | 80.34 | 78.65 | 80.26 | 00:00:00 | | 2010-06-11 | 2,406,100 | 79.53 | 80.74 | 78.82 | 80.63 | 00:00:00 | | 2010-06-14 | 3,507,100 | 81.18 | 82.50 | 80.75 | 81.47 | 00:00:00 | | 2010-06-15 | 3,561,500 | 82.10 | 83.15 | 81.63 | 83.01 | 00:00:00 | | 2010-06-16 | 15,058,000 | 81.40 | 82.05 | 77.92 | 78.07 | 00:00:00 | | 2010-06-17 | 7,910,200 | 78.50 | 78.52 | 77.13 | 78.11 | 00:00:00 | | 2010-06-18 | 3,733,300 | 78.47 | 78.82 | 77.91 | 78.70 | 00:00:00 | | 2010-06-21 | 3,346,100 | 79.69 | 80.09 | 78.02 | 78.58 | 00:00:00 | | 2010-06-22 | 4,665,900 | 78.52 | 78.96 | 75.88 | 76.20 | 00:00:00 | | 2010-06-23 | 4,015,900 | 76.43 | 77.22 | 75.44 | 76.59 | 00:00:00 | | 2010-06-24 | 4,112,700 | 76.22 | 77.33 | 75.69 | 75.96 | 00:00:00 | | 2010-06-25 | 8,014,300 | 76.12 | 76.24 | 74.42 | 75.96 | 00:00:00 | | 2010-06-28 | 3,176,200 | 75.80 | 76.55 | 74.93 | 75.13 | 00:00:00 | | 2010-06-29 | 5,349,400 | 74.01 | 74.27 | 70.94 | 71.51 | 00:00:00 | | 2010-06-30 | 4,570,400 | 71.47 | 71.90 | 69.98 | 70.11 | 00:00:00 | | 2010-07-01 | 6,562,400 | 70.71 | 72.19 | 69.78 | 72.00 | 00:00:00 | | 2010-07-02 | 4,719,000 | 72.39 | 72.60 | 71.02 | 71.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
