TR4DER - FedEx Corporation [FDX] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	1,246,700	93.83	93.90	92.82	93.37	00:00:00
2010-12-23	880,200	93.03	93.52	92.57	93.01	00:00:00
2010-12-27	678,100	92.49	93.20	92.49	93.03	00:00:00
2010-12-28	839,400	93.24	93.36	92.59	93.02	00:00:00
2010-12-29	790,100	93.07	93.25	92.64	92.80	00:00:00
2010-12-30	764,900	92.82	93.24	92.70	92.96	00:00:00
2010-12-31	1,015,100	92.53	93.41	92.41	93.01	00:00:00
2011-01-03	2,037,700	93.54	94.29	93.12	93.19	00:00:00
2011-01-04	2,412,600	93.38	93.87	92.06	93.12	00:00:00
2011-01-05	2,351,100	92.52	94.27	92.37	93.87	00:00:00
2011-01-06	1,890,000	93.70	93.93	92.91	93.10	00:00:00
2011-01-07	5,209,400	93.00	94.32	91.80	93.15	00:00:00
2011-01-10	2,959,000	93.01	94.98	92.25	94.06	00:00:00
2011-01-11	2,635,500	94.79	94.79	92.45	93.31	00:00:00
2011-01-12	3,155,100	93.92	95.14	93.28	95.00	00:00:00
2011-01-13	2,725,900	94.91	96.17	94.62	95.63	00:00:00
2011-01-14	2,600,400	95.65	97.00	95.31	95.83	00:00:00
2011-01-18	1,565,300	96.31	96.79	95.08	95.80	00:00:00
2011-01-19	2,039,200	95.63	95.72	93.57	94.34	00:00:00
2011-01-20	2,253,300	93.54	94.02	92.79	93.51	00:00:00
2011-01-21	1,872,300	94.42	94.64	92.87	93.34	00:00:00
2011-01-24	2,037,800	93.12	94.44	92.97	94.37	00:00:00
2011-01-25	1,418,600	94.03	94.35	93.30	93.99	00:00:00
2011-01-26	2,180,700	94.13	94.77	93.27	94.31	00:00:00
2011-01-27	1,862,300	94.41	94.84	93.80	94.36	00:00:00
2011-01-28	4,654,200	94.52	94.64	90.18	90.48	00:00:00
2011-01-31	3,084,900	91.00	91.50	90.01	90.32	00:00:00
2011-02-01	4,049,700	92.75	93.96	92.28	92.69	00:00:00
2011-02-02	4,172,700	92.07	92.13	90.52	90.80	00:00:00
2011-02-03	3,933,100	91.94	92.30	91.10	91.46	00:00:00
2011-02-04	1,986,800	91.60	91.82	90.54	91.74	00:00:00
2011-02-07	2,144,200	91.84	92.75	91.30	91.46	00:00:00
2011-02-08	1,652,500	91.38	92.40	91.17	92.05	00:00:00
2011-02-09	1,762,300	91.71	92.17	91.00	91.60	00:00:00
2011-02-10	3,024,600	91.31	94.69	91.31	94.44	00:00:00
2011-02-11	2,038,800	93.87	95.89	93.80	95.42	00:00:00
2011-02-14	2,808,000	95.03	95.70	93.81	93.99	00:00:00
2011-02-15	5,403,500	95.01	96.70	94.89	95.98	00:00:00
2011-02-16	2,249,500	96.37	97.10	95.90	96.84	00:00:00
2011-02-17	1,513,800	96.39	97.70	96.37	97.47	00:00:00
2011-02-18	2,434,800	97.86	98.52	97.31	98.32	00:00:00
2011-02-22	3,847,200	96.05	96.20	92.91	93.29	00:00:00
2011-02-23	7,015,500	93.10	93.11	87.54	89.25	00:00:00
2011-02-24	3,940,600	89.35	90.76	89.08	89.81	00:00:00
2011-02-25	2,600,500	90.57	90.92	89.75	89.88	00:00:00
2011-02-28	2,299,600	91.01	91.02	89.77	90.02	00:00:00
2011-03-01	4,843,700	90.57	90.58	87.60	87.88	00:00:00
2011-03-02	3,989,400	88.01	88.65	86.32	87.32	00:00:00
2011-03-03	4,555,900	88.33	90.58	88.18	89.79	00:00:00
2011-03-04	2,747,800	89.87	90.00	87.80	88.69	00:00:00
2011-03-07	3,360,200	88.88	89.38	87.11	88.26	00:00:00
2011-03-08	3,590,900	88.27	90.30	88.27	89.95	00:00:00
2011-03-09	2,630,800	89.53	91.00	89.00	90.78	00:00:00
2011-03-10	3,273,600	89.72	91.33	88.80	89.95	00:00:00
2011-03-11	2,942,900	90.08	91.25	89.86	90.71	00:00:00
2011-03-14	5,338,000	89.72	89.86	87.20	88.63	00:00:00
2011-03-15	3,925,800	86.02	89.06	85.97	87.79	00:00:00
2011-03-16	4,906,800	87.36	87.66	85.03	85.28	00:00:00
2011-03-17	6,607,500	89.79	90.40	87.49	87.89	00:00:00
2011-03-18	3,956,300	90.10	90.21	88.27	89.28	00:00:00
2011-03-21	2,140,600	90.37	90.48	89.61	89.86	00:00:00
2011-03-22	1,950,500	89.67	89.68	88.19	88.29	00:00:00
2011-03-23	1,950,600	87.83	89.38	87.05	88.96	00:00:00
2011-03-24	2,527,400	89.28	90.90	89.12	90.79	00:00:00
2011-03-25	2,299,400	90.87	91.06	89.85	90.28	00:00:00
2011-03-28	4,364,500	91.09	93.68	90.60	93.02	00:00:00
2011-03-29	1,753,900	92.93	93.30	92.13	93.04	00:00:00
2011-03-30	1,639,600	93.31	94.40	93.14	93.75	00:00:00
2011-03-31	1,613,500	93.21	94.41	93.02	93.55	00:00:00
2011-04-01	3,424,800	95.00	96.50	94.58	95.00	00:00:00
2011-04-04	1,309,700	95.01	95.42	94.46	95.12	00:00:00
2011-04-05	1,436,900	94.69	95.28	94.11	94.19	00:00:00
2011-04-06	1,620,200	95.16	95.35	93.80	94.59	00:00:00
2011-04-07	1,475,000	94.26	94.72	93.41	93.91	00:00:00
2011-04-08	2,919,300	93.85	94.18	90.82	91.16	00:00:00
2011-04-11	3,345,600	91.30	92.86	90.66	92.53	00:00:00
2011-04-12	3,368,000	92.17	94.40	91.96	94.08	00:00:00
2011-04-13	2,108,900	94.59	94.67	93.07	93.43	00:00:00
2011-04-14	2,148,800	92.94	93.99	92.66	92.94	00:00:00
2011-04-15	1,976,000	93.01	93.35	92.19	92.58	00:00:00
2011-04-18	2,293,200	91.34	92.24	91.10	91.96	00:00:00
2011-04-19	1,678,500	92.51	92.98	91.52	91.85	00:00:00
2011-04-20	1,901,200	93.00	94.19	92.36	93.23	00:00:00
2011-04-21	1,816,300	93.72	94.23	93.39	93.94	00:00:00
2011-04-25	1,347,000	93.75	94.13	92.90	93.85	00:00:00
2011-04-26	1,888,300	94.26	95.03	94.06	94.49	00:00:00
2011-04-27	1,513,500	94.65	94.99	93.37	94.80	00:00:00
2011-04-28	1,614,500	94.53	95.76	94.45	95.28	00:00:00
2011-04-29	1,400,000	95.55	96.25	95.30	95.67	00:00:00
2011-05-02	2,280,800	96.25	96.89	94.03	94.37	00:00:00
2011-05-03	1,528,300	94.00	94.78	93.63	94.22	00:00:00
2011-05-04	2,292,800	93.70	94.58	92.42	92.64	00:00:00
2011-05-05	3,636,400	92.16	95.99	91.80	95.29	00:00:00
2011-05-06	2,520,900	96.14	96.39	95.14	95.65	00:00:00
2011-05-09	1,542,000	95.60	95.64	94.56	94.91	00:00:00
2011-05-10	1,658,800	95.36	96.24	95.16	95.74	00:00:00
2011-05-11	2,580,200	95.43	96.50	94.79	95.16	00:00:00
2011-05-12	2,200,000	95.11	95.13	94.04	94.96	00:00:00
2011-05-13	2,780,400	95.17	95.50	93.50	93.58	00:00:00
2011-05-16	1,939,600	93.38	94.43	92.98	93.18	00:00:00
2011-05-17	2,144,000	92.85	92.92	92.05	92.59	00:00:00
2011-05-18	1,923,100	92.87	94.21	92.30	93.65	00:00:00
2011-05-19	1,919,700	94.01	94.65	93.50	94.58	00:00:00
2011-05-20	1,377,800	94.46	94.59	93.56	93.82	00:00:00
2011-05-23	2,539,500	92.56	92.69	91.05	92.04	00:00:00
2011-05-24	1,604,200	92.21	92.42	90.93	91.48	00:00:00
2011-05-25	1,727,900	90.96	92.30	90.82	91.84	00:00:00
2011-05-26	2,346,200	91.31	91.90	90.80	91.36	00:00:00
2011-05-27	1,222,100	91.85	92.35	91.60	91.90	00:00:00
2011-05-31	2,378,700	92.63	93.73	92.58	93.64	00:00:00
2011-06-01	3,444,300	93.95	94.39	91.41	91.43	00:00:00
2011-06-02	1,958,100	91.79	92.50	91.00	91.52	00:00:00
2011-06-03	2,139,300	90.32	91.00	89.90	90.15	00:00:00
2011-06-06	3,268,200	89.99	90.56	87.65	87.75	00:00:00
2011-06-07	3,211,800	87.95	88.23	86.68	86.76	00:00:00
2011-06-08	3,320,700	86.54	86.90	85.46	85.59	00:00:00
2011-06-09	2,938,200	86.08	86.79	85.80	86.21	00:00:00
2011-06-10	2,707,900	86.23	86.39	84.79	85.38	00:00:00
2011-06-13	2,444,200	85.37	86.15	84.95	85.92	00:00:00
2011-06-14	2,732,100	86.59	88.00	86.22	87.43	00:00:00
2011-06-15	2,357,200	86.43	87.29	86.10	86.49	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>