|
 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 | | 2010-07-02 | 4,719,000 | 72.39 | 72.60 | 71.02 | 71.41 | 00:00:00 | | 2010-07-06 | 5,745,100 | 72.23 | 72.71 | 70.06 | 70.70 | 00:00:00 | | 2010-07-07 | 4,839,800 | 71.00 | 72.91 | 70.57 | 72.89 | 00:00:00 | | 2010-07-08 | 3,219,300 | 73.49 | 74.44 | 72.63 | 73.68 | 00:00:00 | | 2010-07-09 | 3,500,500 | 73.87 | 74.36 | 72.52 | 74.22 | 00:00:00 | | 2010-07-12 | 2,902,600 | 75.21 | 75.40 | 73.58 | 74.16 | 00:00:00 | | 2010-07-13 | 5,278,600 | 75.16 | 77.68 | 75.11 | 77.29 | 00:00:00 | | 2010-07-14 | 5,260,100 | 77.01 | 79.12 | 76.91 | 78.73 | 00:00:00 | | 2010-07-15 | 3,884,300 | 78.75 | 78.80 | 76.24 | 77.22 | 00:00:00 | | 2010-07-16 | 3,024,200 | 76.80 | 76.99 | 74.37 | 74.61 | 00:00:00 | | 2010-07-19 | 2,248,000 | 74.91 | 75.22 | 73.70 | 74.99 | 00:00:00 | | 2010-07-20 | 2,303,800 | 74.10 | 76.04 | 73.26 | 75.91 | 00:00:00 | | 2010-07-21 | 3,010,300 | 76.53 | 76.57 | 73.35 | 74.03 | 00:00:00 | | 2010-07-22 | 4,490,400 | 75.71 | 78.74 | 75.71 | 78.53 | 00:00:00 | | 2010-07-23 | 2,800,400 | 78.49 | 79.00 | 77.57 | 78.96 | 00:00:00 | | 2010-07-26 | 7,226,200 | 82.26 | 83.64 | 82.00 | 83.39 | 00:00:00 | | 2010-07-27 | 3,282,600 | 84.00 | 84.24 | 81.81 | 82.37 | 00:00:00 | | 2010-07-28 | 2,931,000 | 81.75 | 83.05 | 81.41 | 82.84 | 00:00:00 | | 2010-07-29 | 2,335,400 | 83.47 | 83.68 | 81.15 | 82.07 | 00:00:00 | | 2010-07-30 | 2,453,600 | 81.23 | 82.99 | 80.67 | 82.55 | 00:00:00 | | 2010-08-02 | 2,471,300 | 83.90 | 84.67 | 83.06 | 84.60 | 00:00:00 | | 2010-08-03 | 2,350,200 | 84.46 | 84.46 | 82.75 | 83.63 | 00:00:00 | | 2010-08-04 | 3,289,500 | 84.02 | 86.09 | 83.75 | 85.96 | 00:00:00 | | 2010-08-05 | 2,478,000 | 85.18 | 86.05 | 84.85 | 85.75 | 00:00:00 | | 2010-08-06 | 1,845,600 | 84.56 | 85.79 | 84.08 | 85.32 | 00:00:00 | | 2010-08-09 | 2,915,400 | 85.56 | 87.74 | 85.52 | 87.29 | 00:00:00 | | 2010-08-10 | 2,778,100 | 86.44 | 87.47 | 85.77 | 87.10 | 00:00:00 | | 2010-08-11 | 3,736,600 | 85.42 | 85.48 | 82.47 | 83.13 | 00:00:00 | | 2010-08-12 | 3,022,500 | 81.75 | 82.19 | 80.89 | 81.94 | 00:00:00 | | 2010-08-13 | 1,967,600 | 81.78 | 82.20 | 80.78 | 80.80 | 00:00:00 | | 2010-08-16 | 1,942,900 | 80.18 | 81.50 | 79.88 | 80.98 | 00:00:00 | | 2010-08-17 | 2,780,600 | 81.95 | 84.47 | 81.74 | 83.76 | 00:00:00 | | 2010-08-18 | 2,518,900 | 83.54 | 84.55 | 82.74 | 84.04 | 00:00:00 | | 2010-08-19 | 2,700,000 | 83.50 | 83.92 | 80.94 | 81.58 | 00:00:00 | | 2010-08-20 | 2,572,500 | 81.06 | 81.66 | 79.98 | 81.23 | 00:00:00 | | 2010-08-23 | 2,622,000 | 82.27 | 83.27 | 81.33 | 81.44 | 00:00:00 | | 2010-08-24 | 3,030,200 | 80.26 | 80.69 | 78.13 | 79.09 | 00:00:00 | | 2010-08-25 | 2,707,300 | 78.11 | 79.14 | 77.25 | 78.75 | 00:00:00 | | 2010-08-26 | 2,316,800 | 78.47 | 80.11 | 78.47 | 78.76 | 00:00:00 | | 2010-08-27 | 1,940,900 | 79.51 | 80.57 | 77.89 | 80.46 | 00:00:00 | | 2010-08-30 | 1,511,700 | 79.67 | 80.87 | 78.75 | 78.78 | 00:00:00 | | 2010-08-31 | 2,733,500 | 78.51 | 79.40 | 77.34 | 78.05 | 00:00:00 | | 2010-09-01 | 3,479,400 | 79.31 | 81.69 | 79.04 | 81.37 | 00:00:00 | | 2010-09-02 | 2,455,400 | 81.51 | 82.15 | 81.01 | 81.72 | 00:00:00 | | 2010-09-03 | 2,585,000 | 82.79 | 84.12 | 82.48 | 82.75 | 00:00:00 | | 2010-09-07 | 1,666,700 | 82.24 | 82.76 | 81.33 | 81.98 | 00:00:00 | | 2010-09-08 | 2,311,000 | 82.03 | 84.61 | 82.03 | 83.81 | 00:00:00 | | 2010-09-09 | 1,961,400 | 85.12 | 85.86 | 84.13 | 84.28 | 00:00:00 | | 2010-09-10 | 1,166,600 | 84.70 | 85.00 | 83.96 | 84.16 | 00:00:00 | | 2010-09-13 | 2,095,000 | 85.25 | 86.35 | 84.28 | 84.62 | 00:00:00 | | 2010-09-14 | 2,184,500 | 84.84 | 85.59 | 84.06 | 85.09 | 00:00:00 | | 2010-09-15 | 2,022,100 | 84.86 | 86.31 | 84.60 | 85.94 | 00:00:00 | | 2010-09-16 | 8,247,600 | 83.41 | 84.00 | 81.80 | 82.72 | 00:00:00 | | 2010-09-17 | 3,893,600 | 82.85 | 82.85 | 81.81 | 82.28 | 00:00:00 | | 2010-09-20 | 2,491,700 | 82.57 | 83.67 | 82.09 | 82.91 | 00:00:00 | | 2010-09-21 | 3,959,000 | 83.22 | 83.75 | 82.41 | 83.63 | 00:00:00 | | 2010-09-22 | 3,618,600 | 83.61 | 85.08 | 83.31 | 84.30 | 00:00:00 | | 2010-09-23 | 2,464,200 | 83.56 | 84.42 | 82.37 | 82.66 | 00:00:00 | | 2010-09-24 | 2,383,500 | 83.88 | 84.80 | 83.67 | 84.23 | 00:00:00 | | 2010-09-27 | 2,253,600 | 84.61 | 84.87 | 83.95 | 84.07 | 00:00:00 | | 2010-09-28 | 2,880,500 | 84.06 | 84.86 | 82.76 | 84.71 | 00:00:00 | | 2010-09-29 | 5,037,300 | 84.51 | 86.57 | 84.01 | 86.37 | 00:00:00 | | 2010-09-30 | 5,114,000 | 87.00 | 88.46 | 85.43 | 85.50 | 00:00:00 | | 2010-10-01 | 3,260,800 | 86.41 | 87.42 | 85.23 | 85.64 | 00:00:00 | | 2010-10-04 | 3,371,200 | 85.53 | 86.64 | 84.74 | 85.43 | 00:00:00 | | 2010-10-05 | 3,820,200 | 86.23 | 88.45 | 86.12 | 87.83 | 00:00:00 | | 2010-10-06 | 2,108,400 | 87.59 | 88.00 | 86.73 | 87.38 | 00:00:00 | | 2010-10-07 | 1,930,500 | 87.65 | 87.68 | 85.93 | 86.74 | 00:00:00 | | 2010-10-08 | 3,680,800 | 86.93 | 88.93 | 86.34 | 88.69 | 00:00:00 | | 2010-10-11 | 1,684,500 | 88.96 | 88.96 | 88.10 | 88.40 | 00:00:00 | | 2010-10-12 | 2,255,200 | 87.96 | 88.38 | 86.55 | 87.98 | 00:00:00 | | 2010-10-13 | 2,829,700 | 88.56 | 90.63 | 88.26 | 89.75 | 00:00:00 | | 2010-10-14 | 1,577,300 | 89.73 | 89.75 | 88.84 | 89.39 | 00:00:00 | | 2010-10-15 | 2,172,800 | 90.05 | 90.50 | 88.65 | 89.62 | 00:00:00 | | 2010-10-18 | 1,953,100 | 89.45 | 89.90 | 88.89 | 89.47 | 00:00:00 | | 2010-10-19 | 2,844,400 | 88.19 | 88.71 | 86.43 | 87.14 | 00:00:00 | | 2010-10-20 | 2,506,100 | 87.57 | 89.25 | 87.50 | 88.92 | 00:00:00 | | 2010-10-21 | 1,826,200 | 88.92 | 89.87 | 87.80 | 88.57 | 00:00:00 | | 2010-10-22 | 954,600 | 88.66 | 88.86 | 87.90 | 88.86 | 00:00:00 | | 2010-10-25 | 2,716,300 | 89.39 | 90.20 | 88.92 | 89.56 | 00:00:00 | | 2010-10-26 | 1,763,300 | 88.97 | 90.30 | 88.25 | 89.64 | 00:00:00 | | 2010-10-27 | 2,352,800 | 88.63 | 88.75 | 86.70 | 88.13 | 00:00:00 | | 2010-10-28 | 2,335,900 | 88.70 | 89.18 | 87.57 | 88.83 | 00:00:00 | | 2010-10-29 | 2,062,700 | 88.72 | 89.13 | 87.67 | 87.72 | 00:00:00 | | 2010-11-01 | 2,610,300 | 87.69 | 88.77 | 86.04 | 86.42 | 00:00:00 | | 2010-11-02 | 2,040,700 | 87.10 | 87.69 | 86.23 | 87.03 | 00:00:00 | | 2010-11-03 | 2,932,400 | 87.00 | 88.38 | 85.84 | 87.44 | 00:00:00 | | 2010-11-04 | 3,501,400 | 88.38 | 89.14 | 87.93 | 88.80 | 00:00:00 | | 2010-11-05 | 2,527,100 | 88.73 | 90.55 | 88.73 | 90.00 | 00:00:00 | | 2010-11-08 | 1,995,900 | 89.18 | 90.46 | 89.05 | 90.31 | 00:00:00 | | 2010-11-09 | 2,330,600 | 90.42 | 90.65 | 87.79 | 88.12 | 00:00:00 | | 2010-11-10 | 1,468,600 | 88.33 | 88.75 | 87.25 | 88.48 | 00:00:00 | | 2010-11-11 | 1,831,400 | 87.48 | 88.45 | 87.35 | 87.98 | 00:00:00 | | 2010-11-12 | 1,533,900 | 87.39 | 87.75 | 86.77 | 87.32 | 00:00:00 | | 2010-11-15 | 2,144,000 | 87.68 | 88.25 | 86.23 | 86.39 | 00:00:00 | | 2010-11-16 | 2,382,900 | 85.88 | 86.23 | 84.49 | 85.87 | 00:00:00 | | 2010-11-17 | 1,745,000 | 86.12 | 86.73 | 85.35 | 85.63 | 00:00:00 | | 2010-11-18 | 2,153,600 | 86.76 | 87.59 | 86.14 | 87.09 | 00:00:00 | | 2010-11-19 | 1,929,600 | 87.35 | 87.97 | 86.55 | 86.79 | 00:00:00 | | 2010-11-22 | 2,309,900 | 86.50 | 87.50 | 85.88 | 87.34 | 00:00:00 | | 2010-11-23 | 1,614,300 | 86.32 | 86.90 | 85.81 | 86.14 | 00:00:00 | | 2010-11-24 | 1,936,900 | 86.86 | 88.60 | 86.59 | 88.47 | 00:00:00 | | 2010-11-26 | 642,600 | 87.57 | 87.99 | 87.44 | 87.50 | 00:00:00 | | 2010-11-29 | 5,127,600 | 89.00 | 91.98 | 88.47 | 91.59 | 00:00:00 | | 2010-11-30 | 4,810,800 | 91.21 | 93.03 | 91.00 | 91.12 | 00:00:00 | | 2010-12-01 | 3,220,300 | 93.24 | 95.00 | 93.10 | 93.99 | 00:00:00 | | 2010-12-02 | 2,399,300 | 94.35 | 96.23 | 94.10 | 95.21 | 00:00:00 | | 2010-12-03 | 1,833,900 | 94.51 | 95.48 | 94.36 | 95.00 | 00:00:00 | | 2010-12-06 | 2,323,700 | 94.53 | 94.67 | 93.04 | 93.29 | 00:00:00 | | 2010-12-07 | 3,025,500 | 94.18 | 94.60 | 92.64 | 92.66 | 00:00:00 | | 2010-12-08 | 1,401,700 | 92.43 | 93.28 | 92.10 | 92.81 | 00:00:00 | | 2010-12-09 | 2,650,400 | 93.67 | 94.28 | 93.30 | 94.09 | 00:00:00 | | 2010-12-10 | 1,752,800 | 94.10 | 94.10 | 92.63 | 93.98 | 00:00:00 | | 2010-12-13 | 2,186,900 | 94.90 | 95.19 | 94.26 | 94.31 | 00:00:00 | | 2010-12-14 | 2,353,800 | 94.42 | 94.77 | 92.93 | 93.33 | 00:00:00 | | 2010-12-15 | 2,193,200 | 93.33 | 93.50 | 92.39 | 92.39 | 00:00:00 | | 2010-12-16 | 6,865,000 | 91.86 | 94.79 | 91.28 | 94.22 | 00:00:00 | | 2010-12-17 | 2,990,100 | 94.23 | 94.31 | 92.24 | 93.07 | 00:00:00 | | 2010-12-20 | 1,604,500 | 93.81 | 93.89 | 92.81 | 93.56 | 00:00:00 | | 2010-12-21 | 1,547,300 | 93.80 | 94.49 | 93.47 | 93.69 | 00:00:00 | | 2010-12-22 | 1,246,700 | 93.83 | 93.90 | 92.82 | 93.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
