|
 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 | | 2011-06-15 | 2,357,200 | 86.43 | 87.29 | 86.10 | 86.49 | 00:00:00 | | 2011-06-16 | 2,095,300 | 86.71 | 87.52 | 86.00 | 86.48 | 00:00:00 | | 2011-06-17 | 2,131,400 | 87.26 | 87.69 | 86.67 | 86.99 | 00:00:00 | | 2011-06-20 | 1,809,200 | 86.83 | 87.86 | 86.61 | 87.50 | 00:00:00 | | 2011-06-21 | 3,292,100 | 88.43 | 89.48 | 81.22 | 89.13 | 00:00:00 | | 2011-06-22 | 6,023,500 | 91.50 | 92.41 | 90.66 | 91.44 | 00:00:00 | | 2011-06-23 | 4,850,000 | 91.12 | 93.45 | 90.60 | 92.96 | 00:00:00 | | 2011-06-24 | 4,282,900 | 92.91 | 93.45 | 91.57 | 91.87 | 00:00:00 | | 2011-06-27 | 1,930,900 | 91.97 | 93.00 | 91.61 | 92.85 | 00:00:00 | | 2011-06-28 | 1,762,100 | 93.13 | 94.19 | 92.77 | 94.02 | 00:00:00 | | 2011-06-29 | 2,283,700 | 94.50 | 94.91 | 93.10 | 93.63 | 00:00:00 | | 2011-06-30 | 2,079,300 | 93.84 | 94.95 | 93.80 | 94.85 | 00:00:00 | | 2011-07-01 | 2,464,600 | 94.68 | 96.83 | 94.56 | 96.52 | 00:00:00 | | 2011-07-05 | 1,870,700 | 96.17 | 96.25 | 95.20 | 95.50 | 00:00:00 | | 2011-07-06 | 2,365,900 | 95.58 | 97.07 | 95.56 | 96.78 | 00:00:00 | | 2011-07-07 | 2,958,600 | 97.69 | 98.66 | 96.92 | 98.50 | 00:00:00 | | 2011-07-08 | 2,229,100 | 97.24 | 97.70 | 96.96 | 97.56 | 00:00:00 | | 2011-07-11 | 2,534,700 | 96.75 | 96.75 | 94.47 | 95.08 | 00:00:00 | | 2011-07-12 | 2,958,900 | 94.70 | 95.09 | 93.81 | 94.08 | 00:00:00 | | 2011-07-13 | 2,133,100 | 94.74 | 95.59 | 93.99 | 94.25 | 00:00:00 | | 2011-07-14 | 2,829,000 | 94.46 | 94.98 | 92.78 | 93.06 | 00:00:00 | | 2011-07-15 | 3,206,100 | 92.97 | 93.28 | 91.26 | 92.20 | 00:00:00 | | 2011-07-18 | 3,612,000 | 91.80 | 91.89 | 90.05 | 90.46 | 00:00:00 | | 2011-07-19 | 2,550,100 | 91.22 | 92.24 | 90.58 | 91.77 | 00:00:00 | | 2011-07-20 | 2,182,100 | 92.01 | 92.81 | 91.30 | 92.19 | 00:00:00 | | 2011-07-21 | 1,984,100 | 92.69 | 94.07 | 92.33 | 93.08 | 00:00:00 | | 2011-07-22 | 1,635,200 | 93.26 | 93.62 | 92.20 | 92.79 | 00:00:00 | | 2011-07-25 | 1,867,500 | 91.70 | 92.35 | 91.48 | 91.88 | 00:00:00 | | 2011-07-26 | 4,588,900 | 90.43 | 91.45 | 88.70 | 91.00 | 00:00:00 | | 2011-07-27 | 4,036,700 | 90.24 | 90.34 | 88.55 | 89.14 | 00:00:00 | | 2011-07-28 | 3,454,700 | 89.44 | 90.18 | 87.74 | 87.86 | 00:00:00 | | 2011-07-29 | 3,024,200 | 86.91 | 88.17 | 86.33 | 86.88 | 00:00:00 | | 2011-08-01 | 4,119,600 | 88.05 | 88.05 | 85.02 | 86.00 | 00:00:00 | | 2011-08-02 | 4,101,600 | 85.37 | 86.03 | 83.96 | 84.44 | 00:00:00 | | 2011-08-03 | 4,380,700 | 84.60 | 86.00 | 83.46 | 85.74 | 00:00:00 | | 2011-08-04 | 4,364,100 | 84.78 | 85.04 | 81.98 | 82.10 | 00:00:00 | | 2011-08-05 | 5,026,700 | 83.22 | 83.72 | 80.18 | 82.36 | 00:00:00 | | 2011-08-08 | 5,679,800 | 80.34 | 81.91 | 77.50 | 77.54 | 00:00:00 | | 2011-08-09 | 4,804,200 | 79.19 | 79.89 | 75.50 | 79.75 | 00:00:00 | | 2011-08-10 | 4,640,500 | 78.53 | 78.67 | 75.13 | 75.32 | 00:00:00 | | 2011-08-11 | 4,746,300 | 75.78 | 81.30 | 75.67 | 79.88 | 00:00:00 | | 2011-08-12 | 3,280,200 | 80.29 | 81.29 | 79.00 | 80.48 | 00:00:00 | | 2011-08-15 | 2,698,900 | 81.20 | 81.98 | 80.15 | 81.85 | 00:00:00 | | 2011-08-16 | 3,826,100 | 80.90 | 81.70 | 79.28 | 80.10 | 00:00:00 | | 2011-08-17 | 2,951,400 | 80.52 | 81.27 | 78.47 | 79.13 | 00:00:00 | | 2011-08-18 | 4,502,100 | 77.06 | 77.34 | 73.49 | 74.46 | 00:00:00 | | 2011-08-19 | 3,477,900 | 74.11 | 75.77 | 72.89 | 73.16 | 00:00:00 | | 2011-08-22 | 3,420,900 | 74.92 | 75.00 | 72.16 | 73.00 | 00:00:00 | | 2011-08-23 | 3,857,900 | 73.57 | 74.79 | 72.67 | 74.79 | 00:00:00 | | 2011-08-24 | 3,685,900 | 74.70 | 77.00 | 74.23 | 76.60 | 00:00:00 | | 2011-08-25 | 2,617,400 | 77.29 | 77.44 | 74.15 | 74.76 | 00:00:00 | | 2011-08-26 | 4,011,800 | 74.17 | 75.85 | 72.57 | 75.72 | 00:00:00 | | 2011-08-29 | 2,673,300 | 76.67 | 78.79 | 76.67 | 78.75 | 00:00:00 | | 2011-08-30 | 2,065,500 | 78.31 | 79.33 | 77.68 | 78.83 | 00:00:00 | | 2011-08-31 | 3,246,500 | 79.52 | 80.71 | 78.17 | 78.72 | 00:00:00 | | 2011-09-01 | 2,814,000 | 78.72 | 80.11 | 77.90 | 78.04 | 00:00:00 | | 2011-09-02 | 2,739,400 | 75.95 | 76.49 | 74.46 | 74.90 | 00:00:00 | | 2011-09-06 | 4,053,700 | 72.43 | 73.82 | 71.33 | 73.60 | 00:00:00 | | 2011-09-07 | 3,250,400 | 74.88 | 76.64 | 74.34 | 76.27 | 00:00:00 | | 2011-09-08 | 2,543,800 | 75.71 | 76.20 | 74.65 | 74.99 | 00:00:00 | | 2011-09-09 | 2,555,400 | 74.04 | 75.08 | 72.90 | 73.40 | 00:00:00 | | 2011-09-12 | 3,259,500 | 72.39 | 73.78 | 71.54 | 73.63 | 00:00:00 | | 2011-09-13 | 3,226,900 | 73.64 | 75.46 | 73.11 | 74.97 | 00:00:00 | | 2011-09-14 | 3,146,700 | 75.63 | 77.12 | 73.75 | 76.01 | 00:00:00 | | 2011-09-15 | 2,218,300 | 77.00 | 77.33 | 75.64 | 77.08 | 00:00:00 | | 2011-09-16 | 3,689,800 | 77.57 | 77.92 | 75.27 | 76.40 | 00:00:00 | | 2011-09-19 | 2,869,600 | 74.99 | 76.16 | 74.68 | 75.76 | 00:00:00 | | 2011-09-20 | 3,036,000 | 75.95 | 76.84 | 75.00 | 75.22 | 00:00:00 | | 2011-09-21 | 4,094,900 | 75.00 | 75.32 | 72.50 | 72.50 | 00:00:00 | | 2011-09-22 | 11,368,000 | 70.04 | 70.09 | 64.55 | 66.58 | 00:00:00 | | 2011-09-23 | 4,468,200 | 66.86 | 68.43 | 66.61 | 67.30 | 00:00:00 | | 2011-09-26 | 4,467,100 | 68.10 | 69.82 | 67.71 | 69.75 | 00:00:00 | | 2011-09-27 | 4,112,700 | 71.51 | 71.62 | 70.12 | 70.53 | 00:00:00 | | 2011-09-28 | 3,511,200 | 70.94 | 71.07 | 69.10 | 69.20 | 00:00:00 | | 2011-09-29 | 3,226,500 | 70.46 | 70.81 | 68.24 | 69.70 | 00:00:00 | | 2011-09-30 | 2,730,900 | 68.98 | 69.55 | 67.62 | 67.68 | 00:00:00 | | 2011-10-03 | 4,643,600 | 66.90 | 67.92 | 64.97 | 65.15 | 00:00:00 | | 2011-10-04 | 4,388,000 | 64.18 | 67.91 | 64.07 | 67.86 | 00:00:00 | | 2011-10-05 | 4,889,800 | 68.04 | 70.92 | 67.68 | 70.41 | 00:00:00 | | 2011-10-06 | 3,260,900 | 70.11 | 72.52 | 69.33 | 72.20 | 00:00:00 | | 2011-10-07 | 3,389,600 | 72.31 | 72.46 | 70.88 | 71.06 | 00:00:00 | | 2011-10-10 | 1,957,800 | 72.46 | 73.63 | 72.01 | 73.62 | 00:00:00 | | 2011-10-11 | 2,055,700 | 73.25 | 73.70 | 72.60 | 73.43 | 00:00:00 | | 2011-10-12 | 3,034,800 | 73.98 | 76.13 | 73.82 | 75.18 | 00:00:00 | | 2011-10-13 | 3,055,800 | 74.42 | 74.42 | 73.26 | 73.87 | 00:00:00 | | 2011-10-14 | 2,272,800 | 74.76 | 75.82 | 74.65 | 75.74 | 00:00:00 | | 2011-10-17 | 2,543,600 | 75.47 | 75.55 | 73.65 | 73.97 | 00:00:00 | | 2011-10-18 | 2,486,000 | 73.84 | 76.56 | 73.47 | 75.62 | 00:00:00 | | 2011-10-19 | 2,037,300 | 75.69 | 76.15 | 74.97 | 75.28 | 00:00:00 | | 2011-10-20 | 2,634,400 | 75.33 | 76.82 | 74.96 | 76.59 | 00:00:00 | | 2011-10-21 | 4,153,200 | 77.42 | 79.92 | 77.18 | 79.34 | 00:00:00 | | 2011-10-24 | 3,549,200 | 79.90 | 82.40 | 79.90 | 81.52 | 00:00:00 | | 2011-10-25 | 3,689,200 | 80.51 | 81.86 | 79.20 | 80.72 | 00:00:00 | | 2011-10-26 | 2,958,000 | 81.95 | 82.20 | 79.94 | 81.36 | 00:00:00 | | 2011-10-27 | 4,093,900 | 83.51 | 85.75 | 82.93 | 84.73 | 00:00:00 | | 2011-10-28 | 2,882,400 | 84.40 | 85.00 | 83.31 | 84.25 | 00:00:00 | | 2011-10-31 | 2,542,900 | 83.42 | 84.16 | 81.80 | 81.83 | 00:00:00 | | 2011-11-01 | 2,703,800 | 78.91 | 80.63 | 78.61 | 79.57 | 00:00:00 | | 2011-11-02 | 1,952,900 | 80.90 | 81.34 | 79.53 | 80.57 | 00:00:00 | | 2011-11-03 | 1,781,900 | 81.54 | 82.53 | 80.35 | 82.34 | 00:00:00 | | 2011-11-04 | 1,634,300 | 81.79 | 82.21 | 80.31 | 82.01 | 00:00:00 | | 2011-11-07 | 1,867,200 | 82.04 | 82.86 | 80.60 | 81.93 | 00:00:00 | | 2011-11-08 | 1,552,000 | 82.38 | 83.13 | 81.26 | 83.01 | 00:00:00 | | 2011-11-09 | 2,199,400 | 81.40 | 81.49 | 78.85 | 79.35 | 00:00:00 | | 2011-11-10 | 1,866,800 | 80.35 | 80.60 | 79.40 | 80.12 | 00:00:00 | | 2011-11-11 | 1,814,700 | 81.36 | 82.39 | 81.12 | 82.23 | 00:00:00 | | 2011-11-14 | 1,203,200 | 81.62 | 82.37 | 80.78 | 81.41 | 00:00:00 | | 2011-11-15 | 2,675,800 | 81.57 | 83.45 | 81.15 | 82.64 | 00:00:00 | | 2011-11-16 | 1,911,400 | 81.80 | 83.12 | 81.42 | 81.49 | 00:00:00 | | 2011-11-17 | 2,236,200 | 81.33 | 82.01 | 79.68 | 80.28 | 00:00:00 | | 2011-11-18 | 2,239,700 | 81.19 | 82.16 | 80.80 | 81.22 | 00:00:00 | | 2011-11-21 | 2,036,000 | 79.52 | 80.00 | 78.22 | 79.38 | 00:00:00 | | 2011-11-22 | 1,598,200 | 79.04 | 79.37 | 77.95 | 78.21 | 00:00:00 | | 2011-11-23 | 2,053,100 | 77.37 | 77.74 | 76.33 | 76.56 | 00:00:00 | | 2011-11-25 | 1,005,200 | 76.50 | 77.38 | 76.06 | 76.08 | 00:00:00 | | 2011-11-28 | 2,627,300 | 78.76 | 80.52 | 78.31 | 78.93 | 00:00:00 | | 2011-11-29 | 2,683,100 | 79.47 | 80.38 | 78.41 | 78.58 | 00:00:00 | | 2011-11-30 | 3,545,100 | 81.36 | 83.20 | 81.10 | 83.08 | 00:00:00 | | 2011-12-01 | 2,110,000 | 82.52 | 82.75 | 81.61 | 82.03 | 00:00:00 | | 2011-12-02 | 2,646,500 | 83.17 | 83.46 | 81.96 | 82.14 | 00:00:00 | | 2011-12-05 | 2,709,800 | 83.86 | 84.22 | 82.38 | 83.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
