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
2012-11-19	1,984,300	87.05	87.39	85.80	87.00	00:00:00
2012-11-20	1,803,500	87.25	87.84	86.81	87.35	00:00:00
2012-11-21	1,550,300	87.90	88.06	87.22	87.65	00:00:00
2012-11-23	850,500	87.80	87.95	86.85	87.73	00:00:00
2012-11-26	1,721,000	87.12	88.48	87.12	88.46	00:00:00
2012-11-27	2,421,700	88.79	89.66	88.42	88.70	00:00:00
2012-11-28	2,049,600	88.32	89.52	87.94	89.49	00:00:00
2012-11-29	2,623,100	89.97	91.16	89.81	90.80	00:00:00
2012-11-30	2,029,700	90.85	90.94	89.04	89.53	00:00:00
2012-12-03	1,845,700	89.98	89.98	87.99	88.13	00:00:00
2012-12-04	1,488,400	88.15	89.07	88.02	88.39	00:00:00
2012-12-05	1,837,000	88.56	89.93	88.07	89.43	00:00:00
2012-12-06	1,078,000	89.30	89.50	88.65	89.26	00:00:00
2012-12-07	1,108,600	89.54	89.91	88.80	89.36	00:00:00
2012-12-10	1,406,900	89.39	90.59	89.22	90.53	00:00:00
2012-12-11	2,276,300	90.65	91.49	89.69	90.25	00:00:00
2012-12-12	2,113,400	89.09	90.53	89.02	89.71	00:00:00
2012-12-13	1,699,000	89.58	90.50	89.29	89.71	00:00:00
2012-12-14	1,813,500	89.76	90.93	89.35	90.09	00:00:00
2012-12-17	1,832,000	90.40	91.15	90.36	91.02	00:00:00
2012-12-18	3,130,100	90.89	93.21	90.41	92.36	00:00:00
2012-12-19	5,324,300	93.12	95.44	93.05	93.20	00:00:00
2012-12-20	4,270,900	93.00	93.63	91.54	93.27	00:00:00
2012-12-21	2,912,600	92.07	93.29	91.84	92.74	00:00:00
2012-12-24	607,300	92.71	92.80	91.94	92.14	00:00:00
2012-12-26	904,700	92.34	92.97	91.74	92.07	00:00:00
2012-12-27	1,580,300	91.96	91.97	90.15	91.50	00:00:00
2012-12-28	981,300	91.00	91.48	90.35	90.39	00:00:00
2012-12-31	1,451,700	90.33	91.80	90.05	91.72	00:00:00
2013-01-02	2,020,100	93.46	95.19	93.37	94.25	00:00:00
2013-01-03	1,723,800	94.12	95.17	94.12	94.60	00:00:00
2013-01-04	1,500,600	94.80	95.05	94.36	94.91	00:00:00
2013-01-07	1,148,600	94.41	94.75	94.25	94.72	00:00:00
2013-01-08	2,177,600	94.42	95.54	94.16	95.11	00:00:00
2013-01-09	2,345,100	95.04	96.91	94.78	96.77	00:00:00
2013-01-10	2,009,700	97.34	97.70	96.66	97.70	00:00:00
2013-01-11	1,272,400	97.55	97.78	97.11	97.40	00:00:00
2013-01-14	2,253,600	97.36	98.74	97.21	98.42	00:00:00
2013-01-15	1,655,900	98.12	98.79	97.74	98.67	00:00:00
2013-01-16	2,061,200	98.49	99.62	98.49	99.54	00:00:00
2013-01-17	2,312,800	99.93	100.57	99.42	99.93	00:00:00
2013-01-18	2,320,600	100.00	100.18	98.41	99.82	00:00:00
2013-01-22	1,515,900	99.54	100.70	99.41	100.60	00:00:00
2013-01-23	1,486,000	100.29	100.55	99.26	99.64	00:00:00
2013-01-24	2,702,300	100.00	102.61	99.93	101.73	00:00:00
2013-01-25	2,081,000	101.77	102.86	101.21	102.57	00:00:00
2013-01-28	1,934,800	102.84	103.14	102.17	103.01	00:00:00
2013-01-29	1,649,400	102.64	103.11	102.19	102.50	00:00:00
2013-01-30	2,373,000	102.02	102.14	101.06	101.37	00:00:00
2013-01-31	2,306,200	100.97	101.86	100.68	101.45	00:00:00
2013-02-01	2,667,400	101.89	102.94	101.45	102.76	00:00:00
2013-02-04	3,306,900	102.44	104.10	102.44	103.39	00:00:00
2013-02-05	2,772,400	103.71	105.19	103.21	105.07	00:00:00
2013-02-06	3,476,400	104.64	106.27	104.57	106.17	00:00:00
2013-02-07	4,063,400	106.52	107.00	105.88	106.98	00:00:00
2013-02-08	2,101,500	106.80	107.50	106.23	106.41	00:00:00
2013-02-11	1,746,100	106.01	106.37	105.48	106.01	00:00:00
2013-02-12	2,044,600	106.09	106.48	105.58	106.12	00:00:00
2013-02-13	1,739,900	106.12	106.64	105.56	106.16	00:00:00
2013-02-14	1,660,600	105.85	106.86	105.44	106.56	00:00:00
2013-02-15	1,594,900	106.90	107.45	106.19	106.42	00:00:00
2013-02-19	1,093,900	106.61	107.39	106.41	107.33	00:00:00
2013-02-20	1,472,200	107.39	107.39	105.59	105.69	00:00:00
2013-02-21	1,730,900	105.35	106.08	104.25	104.88	00:00:00
2013-02-22	899,500	105.13	105.82	104.88	105.82	00:00:00
2013-02-25	1,592,900	106.33	107.00	103.10	103.11	00:00:00
2013-02-26	2,718,500	103.68	103.95	102.72	103.16	00:00:00
2013-02-27	2,261,100	102.70	106.12	102.33	105.74	00:00:00
2013-02-28	1,691,400	105.57	106.08	104.83	105.43	00:00:00
2013-03-01	1,449,100	105.11	106.06	104.31	105.38	00:00:00
2013-03-04	940,500	105.28	105.88	104.60	105.80	00:00:00
2013-03-05	1,818,400	106.83	109.11	106.75	107.91	00:00:00
2013-03-06	1,716,700	109.08	109.48	107.77	108.04	00:00:00
2013-03-07	1,746,500	107.81	108.00	106.59	106.96	00:00:00
2013-03-08	1,195,600	107.59	107.95	107.02	107.80	00:00:00
2013-03-11	1,372,700	107.69	109.66	106.27	107.41	00:00:00
2013-03-12	1,268,500	107.48	107.68	106.00	106.43	00:00:00
2013-03-13	1,412,300	106.53	108.20	106.48	107.87	00:00:00
2013-03-14	1,450,000	108.01	108.84	107.84	108.84	00:00:00
2013-03-15	2,096,500	108.62	109.12	108.04	109.07	00:00:00
2013-03-18	1,784,700	107.83	108.41	106.85	107.29	00:00:00
2013-03-19	2,651,700	107.40	107.98	106.00	106.46	00:00:00
2013-03-20	11,579,100	102.00	102.50	98.82	99.13	00:00:00
2013-03-21	9,159,800	98.78	98.99	95.30	96.50	00:00:00
2013-03-22	5,359,600	97.02	98.90	96.99	98.48	00:00:00
2013-03-25	2,910,300	98.51	98.66	96.08	97.02	00:00:00
2013-03-26	2,532,800	97.33	98.32	97.16	97.72	00:00:00
2013-03-27	2,335,500	97.29	97.68	96.62	97.65	00:00:00
2013-03-28	2,217,200	97.28	98.43	97.20	98.20	00:00:00
2013-04-01	2,050,800	98.41	99.53	97.56	97.78	00:00:00
2013-04-02	1,838,600	97.80	98.22	96.82	97.12	00:00:00
2013-04-03	2,932,600	97.15	97.66	96.08	96.28	00:00:00
2013-04-04	2,249,000	96.53	97.25	95.96	95.98	00:00:00
2013-04-05	2,878,100	94.91	95.85	94.20	95.50	00:00:00
2013-04-08	2,032,500	95.43	96.03	95.05	95.25	00:00:00
2013-04-09	2,270,600	95.29	95.82	94.67	95.34	00:00:00
2013-04-10	3,138,600	95.49	98.23	95.44	97.95	00:00:00
2013-04-11	2,036,000	97.87	98.00	96.56	96.66	00:00:00
2013-04-12	1,387,400	96.47	96.94	95.86	96.33	00:00:00
2013-04-15	3,107,000	95.59	96.09	94.26	94.71	00:00:00
2013-04-16	2,317,300	95.39	95.66	94.71	95.14	00:00:00
2013-04-17	2,284,500	94.44	95.04	93.59	94.12	00:00:00
2013-04-18	4,952,400	93.18	93.69	90.61	91.87	00:00:00
2013-04-19	1,901,000	92.39	92.87	91.70	92.39	00:00:00
2013-04-22	1,584,300	92.67	92.85	90.95	92.50	00:00:00
2013-04-23	2,537,900	92.94	93.19	92.03	93.17	00:00:00
2013-04-24	3,056,500	94.70	96.15	94.40	94.46	00:00:00
2013-04-25	2,326,400	94.61	94.94	93.23	94.30	00:00:00
2013-04-26	1,652,400	94.57	94.78	93.99	94.18	00:00:00
2013-04-29	1,878,900	94.45	94.58	93.50	93.75	00:00:00
2013-04-30	1,981,000	93.84	94.43	93.09	94.01	00:00:00
2013-05-01	2,396,600	93.66	94.02	91.84	92.00	00:00:00
2013-05-02	2,404,500	92.23	93.11	92.18	92.29	00:00:00
2013-05-03	2,317,300	92.98	95.14	92.98	94.52	00:00:00
2013-05-06	3,045,700	94.92	96.80	94.74	96.23	00:00:00
2013-05-07	4,689,700	96.63	99.60	96.51	99.52	00:00:00
2013-05-08	4,873,600	99.07	102.09	98.80	101.95	00:00:00
2013-05-09	2,754,200	101.57	102.10	100.23	100.43	00:00:00
2013-05-10	2,278,900	100.15	101.16	99.62	100.12	00:00:00
2013-05-13	2,047,800	99.84	99.95	98.72	98.80	00:00:00
2013-05-14	1,921,900	98.90	100.72	98.88	100.68	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 > >>