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
2012-05-29	1,565,600	89.67	91.43	89.51	90.98	00:00:00
2012-05-30	1,649,400	89.44	90.24	88.65	88.93	00:00:00
2012-05-31	1,619,700	88.80	89.96	87.62	89.14	00:00:00
2012-06-01	3,163,500	87.22	87.55	85.09	85.25	00:00:00
2012-06-04	1,956,800	85.19	85.99	84.52	85.20	00:00:00
2012-06-05	2,227,900	85.10	85.69	83.80	84.34	00:00:00
2012-06-06	2,402,800	85.00	86.83	84.91	86.83	00:00:00
2012-06-07	2,643,400	88.02	88.36	86.00	86.10	00:00:00
2012-06-08	1,760,300	86.45	87.63	86.00	87.57	00:00:00
2012-06-11	2,126,500	88.17	88.35	86.12	86.28	00:00:00
2012-06-12	1,783,300	86.47	87.83	85.97	87.69	00:00:00
2012-06-13	3,332,300	87.09	87.41	85.57	86.19	00:00:00
2012-06-14	2,333,700	86.53	87.44	85.99	86.84	00:00:00
2012-06-15	2,093,600	87.35	87.67	86.54	87.63	00:00:00
2012-06-18	2,619,200	87.40	88.99	87.16	88.51	00:00:00
2012-06-19	4,691,900	87.02	91.95	86.79	91.01	00:00:00
2012-06-20	3,132,200	90.64	92.31	90.31	91.34	00:00:00
2012-06-21	2,893,600	91.76	92.16	90.55	90.63	00:00:00
2012-06-22	2,713,300	91.26	91.26	89.83	90.54	00:00:00
2012-06-25	1,933,400	89.57	89.63	87.82	88.81	00:00:00
2012-06-26	2,202,800	88.83	89.02	87.18	87.55	00:00:00
2012-06-27	1,836,500	87.60	88.21	87.13	87.90	00:00:00
2012-06-28	1,432,300	87.42	88.90	87.31	88.79	00:00:00
2012-06-29	2,078,200	90.29	91.61	89.68	91.61	00:00:00
2012-07-02	1,833,700	91.59	91.87	89.55	91.54	00:00:00
2012-07-03	1,033,100	91.44	92.80	91.13	92.60	00:00:00
2012-07-05	1,398,500	91.91	92.57	91.40	92.11	00:00:00
2012-07-06	1,310,300	91.25	91.99	90.50	91.28	00:00:00
2012-07-09	1,162,900	91.07	91.76	90.65	91.13	00:00:00
2012-07-10	1,668,100	90.99	91.98	89.92	90.48	00:00:00
2012-07-11	1,637,900	90.31	90.98	89.98	90.61	00:00:00
2012-07-12	2,173,600	90.00	90.10	88.93	89.50	00:00:00
2012-07-13	1,847,300	89.63	92.57	89.63	92.35	00:00:00
2012-07-16	1,210,500	92.07	92.29	91.42	91.92	00:00:00
2012-07-17	2,011,900	92.09	92.09	90.21	91.25	00:00:00
2012-07-18	1,027,400	90.97	93.00	90.91	92.72	00:00:00
2012-07-19	1,289,300	92.79	93.17	92.53	92.79	00:00:00
2012-07-20	2,135,900	92.08	92.29	89.98	90.08	00:00:00
2012-07-23	1,476,500	88.69	89.56	88.40	89.26	00:00:00
2012-07-24	3,751,500	88.16	88.47	86.22	87.67	00:00:00
2012-07-25	2,105,300	87.96	88.05	86.84	87.23	00:00:00
2012-07-26	1,893,600	88.74	89.34	88.20	88.55	00:00:00
2012-07-27	1,928,000	89.51	91.79	88.95	90.88	00:00:00
2012-07-30	1,396,900	90.52	91.17	90.33	90.99	00:00:00
2012-07-31	1,760,700	90.95	91.21	90.29	90.30	00:00:00
2012-08-01	1,725,100	90.66	90.80	88.40	88.85	00:00:00
2012-08-02	1,901,200	87.71	88.35	87.04	87.92	00:00:00
2012-08-03	1,623,400	89.04	90.21	89.02	89.82	00:00:00
2012-08-06	736,600	89.88	90.77	89.88	90.09	00:00:00
2012-08-07	1,411,700	90.68	90.68	89.39	89.82	00:00:00
2012-08-08	1,345,800	89.50	89.53	88.70	89.31	00:00:00
2012-08-09	1,481,500	89.30	89.46	88.50	88.66	00:00:00
2012-08-10	2,222,900	88.05	88.38	87.23	87.80	00:00:00
2012-08-13	1,334,200	87.69	88.34	87.04	87.77	00:00:00
2012-08-14	1,551,400	87.92	88.33	87.40	87.58	00:00:00
2012-08-15	2,490,900	87.73	89.78	87.59	89.55	00:00:00
2012-08-16	1,935,900	89.48	90.11	88.92	89.74	00:00:00
2012-08-17	1,217,600	89.95	90.46	89.75	90.00	00:00:00
2012-08-20	1,817,600	89.64	90.10	89.32	89.98	00:00:00
2012-08-21	1,944,300	90.02	91.12	89.78	90.31	00:00:00
2012-08-22	1,415,300	90.01	90.33	89.43	89.54	00:00:00
2012-08-23	1,049,500	89.54	89.75	88.46	88.86	00:00:00
2012-08-24	948,400	88.53	89.38	88.18	89.07	00:00:00
2012-08-27	1,102,300	89.18	89.26	87.82	88.00	00:00:00
2012-08-28	2,002,100	87.90	88.08	86.87	87.46	00:00:00
2012-08-29	1,516,300	87.37	87.92	87.18	87.63	00:00:00
2012-08-30	1,811,600	87.50	87.65	86.88	87.19	00:00:00
2012-08-31	1,484,400	87.70	87.97	87.16	87.63	00:00:00
2012-09-04	1,982,400	87.37	88.11	86.87	87.54	00:00:00
2012-09-05	5,980,600	85.60	87.17	85.31	85.80	00:00:00
2012-09-06	2,692,900	85.87	87.64	85.87	87.54	00:00:00
2012-09-07	1,530,900	87.50	87.58	87.02	87.38	00:00:00
2012-09-10	2,305,000	87.19	88.27	87.11	87.96	00:00:00
2012-09-11	2,089,200	88.21	89.09	88.10	88.70	00:00:00
2012-09-12	1,421,800	88.98	89.13	88.40	89.08	00:00:00
2012-09-13	2,144,400	89.01	90.92	88.23	90.36	00:00:00
2012-09-14	2,294,200	90.10	90.74	89.81	90.15	00:00:00
2012-09-17	2,381,300	89.71	90.09	88.92	89.28	00:00:00
2012-09-18	6,413,300	86.95	88.33	86.36	86.55	00:00:00
2012-09-19	4,024,500	86.51	87.08	85.90	86.90	00:00:00
2012-09-20	4,071,400	86.30	86.58	84.90	85.17	00:00:00
2012-09-21	5,200,800	85.89	85.89	84.15	84.39	00:00:00
2012-09-24	2,831,600	84.00	85.50	83.92	85.16	00:00:00
2012-09-25	2,829,800	85.59	85.85	84.53	84.54	00:00:00
2012-09-26	2,369,300	84.27	84.95	83.98	84.39	00:00:00
2012-09-27	2,500,100	84.96	85.80	84.56	85.77	00:00:00
2012-09-28	2,408,000	85.38	85.47	84.17	84.62	00:00:00
2012-10-01	2,037,100	84.93	85.94	84.53	85.02	00:00:00
2012-10-02	1,683,300	85.18	85.81	84.21	84.50	00:00:00
2012-10-03	1,726,300	84.80	85.88	84.40	85.62	00:00:00
2012-10-04	2,060,200	85.92	86.62	85.61	86.53	00:00:00
2012-10-05	2,734,400	86.85	87.48	86.39	86.47	00:00:00
2012-10-08	1,611,000	86.34	86.82	85.90	86.37	00:00:00
2012-10-09	2,013,100	86.53	86.78	85.55	85.58	00:00:00
2012-10-10	8,995,100	88.31	90.93	88.19	89.99	00:00:00
2012-10-11	4,171,000	91.70	92.50	90.00	90.00	00:00:00
2012-10-12	2,629,900	90.28	91.09	90.01	90.40	00:00:00
2012-10-15	2,526,800	90.51	91.20	90.21	90.65	00:00:00
2012-10-16	2,602,000	91.00	91.96	90.28	91.92	00:00:00
2012-10-17	2,378,500	91.99	93.09	91.83	92.95	00:00:00
2012-10-18	2,346,200	92.49	94.26	92.49	93.49	00:00:00
2012-10-19	2,474,300	93.24	93.45	91.48	92.11	00:00:00
2012-10-22	1,678,400	92.12	92.25	90.86	91.48	00:00:00
2012-10-23	2,192,400	91.55	92.10	91.02	91.79	00:00:00
2012-10-24	1,447,600	92.11	92.11	90.65	90.83	00:00:00
2012-10-25	1,532,200	91.18	91.72	90.07	91.12	00:00:00
2012-10-26	1,639,000	90.79	91.56	90.14	90.69	00:00:00
2012-10-31	1,844,400	90.94	92.11	90.62	91.99	00:00:00
2012-11-01	1,738,000	91.54	93.20	91.54	93.01	00:00:00
2012-11-02	1,384,100	93.37	93.98	92.37	92.64	00:00:00
2012-11-05	1,066,800	92.47	92.94	92.14	92.84	00:00:00
2012-11-06	1,349,000	92.89	93.79	92.55	93.39	00:00:00
2012-11-07	1,575,700	92.71	92.73	91.00	91.51	00:00:00
2012-11-08	1,461,300	91.41	91.74	90.00	90.03	00:00:00
2012-11-09	1,938,700	89.95	90.41	89.32	89.73	00:00:00
2012-11-12	1,347,700	89.73	90.58	89.58	90.08	00:00:00
2012-11-13	1,682,000	89.67	91.50	89.25	90.46	00:00:00
2012-11-14	2,591,500	90.49	90.66	86.94	87.12	00:00:00
2012-11-15	2,410,400	87.12	87.77	85.93	86.54	00:00:00
2012-11-16	2,142,600	86.23	86.74	85.15	86.13	00:00:00
2012-11-19	1,984,300	87.05	87.39	85.80	87.00	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 > >>