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
2011-12-05	2,709,800	83.86	84.22	82.38	83.20	00:00:00
2011-12-06	2,109,400	83.43	83.53	82.10	82.67	00:00:00
2011-12-07	2,450,100	82.48	84.66	82.05	84.19	00:00:00
2011-12-08	2,654,100	83.51	84.43	82.18	82.47	00:00:00
2011-12-09	1,803,400	82.69	83.64	82.02	83.24	00:00:00
2011-12-12	2,377,800	81.94	82.18	80.95	81.63	00:00:00
2011-12-13	3,509,400	82.09	82.41	78.29	78.96	00:00:00
2011-12-14	4,152,100	78.67	79.07	76.95	77.29	00:00:00
2011-12-15	9,170,500	80.14	83.81	79.97	83.47	00:00:00
2011-12-16	5,314,900	84.10	86.37	83.92	84.89	00:00:00
2011-12-19	3,132,100	84.75	85.42	80.91	81.35	00:00:00
2011-12-20	2,591,400	82.98	84.39	82.77	83.81	00:00:00
2011-12-21	1,854,600	83.60	84.31	82.38	84.24	00:00:00
2011-12-22	1,247,900	84.56	85.36	84.03	84.47	00:00:00
2011-12-23	1,247,700	84.72	85.05	83.81	84.92	00:00:00
2011-12-27	1,127,600	84.82	85.41	84.57	84.70	00:00:00
2011-12-28	1,561,800	84.57	84.70	82.78	82.97	00:00:00
2011-12-29	1,313,300	83.40	84.39	83.00	84.31	00:00:00
2011-12-30	1,447,200	84.47	84.51	83.33	83.51	00:00:00
2012-01-03	2,210,000	85.47	85.91	84.48	85.17	00:00:00
2012-01-04	1,443,400	84.73	85.17	84.21	84.96	00:00:00
2012-01-05	2,218,600	84.42	84.49	82.79	84.09	00:00:00
2012-01-06	2,156,700	84.56	86.06	84.53	85.49	00:00:00
2012-01-09	1,659,600	85.84	85.98	85.24	85.85	00:00:00
2012-01-10	3,403,000	87.16	89.40	87.15	88.51	00:00:00
2012-01-11	3,055,300	88.08	90.03	87.77	89.76	00:00:00
2012-01-12	3,324,400	90.08	91.40	89.89	91.19	00:00:00
2012-01-13	2,659,800	90.02	90.50	88.85	90.37	00:00:00
2012-01-17	2,424,800	90.14	90.86	89.07	89.98	00:00:00
2012-01-18	2,189,600	90.05	91.46	89.88	91.14	00:00:00
2012-01-19	2,781,500	91.68	93.52	91.45	93.04	00:00:00
2012-01-20	2,448,100	92.59	92.60	91.25	91.57	00:00:00
2012-01-23	1,662,900	91.74	92.52	90.52	91.06	00:00:00
2012-01-24	1,467,800	90.40	91.20	89.67	90.79	00:00:00
2012-01-25	1,727,400	90.69	92.63	90.07	92.59	00:00:00
2012-01-26	1,659,200	92.75	93.50	92.27	92.74	00:00:00
2012-01-27	1,910,600	92.24	93.48	91.78	92.95	00:00:00
2012-01-30	1,723,400	92.11	92.34	91.50	92.16	00:00:00
2012-01-31	1,723,900	92.33	92.33	90.42	91.49	00:00:00
2012-02-01	2,013,800	92.79	93.24	91.99	92.70	00:00:00
2012-02-02	1,299,700	93.07	93.44	92.08	92.79	00:00:00
2012-02-03	1,620,600	93.77	94.54	93.61	94.54	00:00:00
2012-02-06	2,122,700	94.56	95.60	94.52	95.25	00:00:00
2012-02-07	1,837,500	94.55	95.09	93.60	94.72	00:00:00
2012-02-08	1,361,200	94.95	95.33	94.04	94.48	00:00:00
2012-02-09	1,573,000	94.42	95.26	94.25	94.80	00:00:00
2012-02-10	1,585,900	93.89	95.35	93.60	95.27	00:00:00
2012-02-13	2,120,500	95.80	97.19	95.65	96.98	00:00:00
2012-02-14	2,307,200	96.52	96.98	94.84	95.55	00:00:00
2012-02-15	1,714,300	95.97	95.97	93.70	94.15	00:00:00
2012-02-16	1,847,900	93.99	95.33	93.99	95.00	00:00:00
2012-02-17	5,154,300	95.73	95.84	92.51	92.99	00:00:00
2012-02-21	3,594,300	93.11	93.15	90.41	91.01	00:00:00
2012-02-22	1,843,300	90.74	91.84	90.66	90.75	00:00:00
2012-02-23	1,568,300	91.20	92.30	90.50	91.97	00:00:00
2012-02-24	2,300,300	91.99	92.22	89.84	90.24	00:00:00
2012-02-27	2,105,400	89.53	92.43	89.42	91.36	00:00:00
2012-02-28	2,204,400	91.43	91.91	90.40	90.98	00:00:00
2012-02-29	2,953,200	90.98	91.85	89.77	89.99	00:00:00
2012-03-01	2,019,300	90.15	91.76	90.15	91.12	00:00:00
2012-03-02	1,147,400	91.17	91.68	90.51	90.78	00:00:00
2012-03-05	1,263,100	90.58	90.73	89.80	90.43	00:00:00
2012-03-06	2,257,900	89.11	89.37	88.03	88.75	00:00:00
2012-03-07	1,724,800	89.23	90.18	89.03	89.76	00:00:00
2012-03-08	2,103,400	90.62	91.50	89.67	90.99	00:00:00
2012-03-09	1,801,100	91.44	92.19	90.07	91.79	00:00:00
2012-03-12	1,408,600	91.83	91.93	90.36	91.33	00:00:00
2012-03-13	1,625,000	92.00	92.97	91.40	92.88	00:00:00
2012-03-14	1,434,600	92.90	92.97	91.45	92.20	00:00:00
2012-03-15	2,629,000	92.50	95.04	92.34	94.61	00:00:00
2012-03-16	2,477,000	94.86	95.08	93.57	94.34	00:00:00
2012-03-19	2,442,300	95.87	95.98	94.49	94.89	00:00:00
2012-03-20	1,637,600	94.57	95.26	93.88	94.64	00:00:00
2012-03-21	4,099,600	94.97	96.89	94.42	95.82	00:00:00
2012-03-22	6,667,800	93.36	94.15	91.26	92.50	00:00:00
2012-03-23	3,633,800	92.32	92.52	90.39	92.38	00:00:00
2012-03-26	3,102,700	93.15	93.29	92.24	92.77	00:00:00
2012-03-27	2,429,600	92.92	93.18	91.89	91.90	00:00:00
2012-03-28	2,569,800	92.13	92.23	90.51	91.49	00:00:00
2012-03-29	2,118,500	90.70	91.87	89.90	91.74	00:00:00
2012-03-30	1,684,200	92.08	92.31	91.04	91.96	00:00:00
2012-04-02	1,658,300	92.04	92.85	91.50	92.19	00:00:00
2012-04-03	1,825,100	91.97	92.28	90.56	91.49	00:00:00
2012-04-04	1,457,900	90.85	91.08	90.12	90.64	00:00:00
2012-04-05	1,230,700	90.27	90.62	90.03	90.39	00:00:00
2012-04-09	2,118,200	88.90	89.27	88.16	88.47	00:00:00
2012-04-10	2,575,300	88.15	88.30	86.42	86.63	00:00:00
2012-04-11	2,360,400	87.81	88.50	87.58	87.91	00:00:00
2012-04-12	2,631,700	88.06	90.35	88.04	89.84	00:00:00
2012-04-13	2,058,900	89.23	89.78	88.00	88.03	00:00:00
2012-04-16	1,550,400	88.57	88.90	87.74	88.18	00:00:00
2012-04-17	2,306,000	89.00	90.77	88.74	90.46	00:00:00
2012-04-18	1,371,600	90.25	90.85	89.85	90.39	00:00:00
2012-04-19	2,058,400	90.42	90.69	88.70	89.39	00:00:00
2012-04-20	2,421,700	89.52	90.13	88.97	89.67	00:00:00
2012-04-23	1,876,200	88.65	88.75	87.56	88.11	00:00:00
2012-04-24	1,257,200	88.56	89.19	88.15	88.94	00:00:00
2012-04-25	1,788,000	89.33	89.83	87.70	88.22	00:00:00
2012-04-26	2,988,900	87.29	87.73	86.20	87.55	00:00:00
2012-04-27	1,590,200	88.10	88.48	87.00	88.24	00:00:00
2012-04-30	1,243,800	88.29	88.75	87.83	88.24	00:00:00
2012-05-01	1,385,200	88.14	89.83	87.57	89.04	00:00:00
2012-05-02	943,200	88.75	89.57	88.47	89.35	00:00:00
2012-05-03	2,199,300	89.15	89.75	88.75	88.86	00:00:00
2012-05-04	2,839,900	89.02	89.66	88.20	89.30	00:00:00
2012-05-07	1,797,100	88.24	90.12	88.11	89.37	00:00:00
2012-05-08	2,156,300	88.72	89.03	87.82	88.96	00:00:00
2012-05-09	2,547,100	87.76	87.80	86.67	87.13	00:00:00
2012-05-10	1,714,700	87.51	88.59	86.47	86.65	00:00:00
2012-05-11	1,628,800	86.17	88.06	86.17	87.80	00:00:00
2012-05-14	1,578,300	86.83	88.33	86.80	87.78	00:00:00
2012-05-15	1,976,500	87.75	88.84	87.38	87.81	00:00:00
2012-05-16	1,609,500	88.38	89.50	87.79	87.89	00:00:00
2012-05-17	3,414,200	87.92	88.46	86.68	86.77	00:00:00
2012-05-18	2,555,400	87.26	87.35	84.86	85.07	00:00:00
2012-05-21	1,547,900	85.01	86.90	84.90	86.70	00:00:00
2012-05-22	1,730,600	86.90	87.79	86.32	86.85	00:00:00
2012-05-23	2,200,000	86.10	88.90	85.82	88.74	00:00:00
2012-05-24	2,244,100	88.84	90.40	88.74	90.02	00:00:00
2012-05-25	1,301,700	90.24	90.50	88.68	89.28	00:00:00
2012-05-29	1,565,600	89.67	91.43	89.51	90.98	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 > >>