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
2013-05-14	1,921,900	98.90	100.72	98.88	100.68	00:00:00
2013-05-15	2,054,200	100.53	100.87	99.79	100.28	00:00:00
2013-05-16	1,776,300	100.24	100.79	98.73	98.94	00:00:00
2013-05-17	2,222,600	99.45	100.08	98.86	100.05	00:00:00
2013-05-20	2,390,900	100.06	101.56	99.60	101.18	00:00:00
2013-05-21	2,796,900	101.39	103.05	101.25	102.17	00:00:00
2013-05-22	3,251,200	102.08	102.90	99.00	99.65	00:00:00
2013-05-23	1,649,000	98.63	99.71	98.00	99.10	00:00:00
2013-05-24	2,543,100	98.67	98.67	97.35	97.82	00:00:00
2013-05-28	4,178,600	98.82	99.10	95.97	96.53	00:00:00
2013-05-29	2,446,000	96.48	97.50	96.08	96.55	00:00:00
2013-05-30	2,947,600	96.75	97.10	95.88	96.52	00:00:00
2013-05-31	2,273,500	96.25	97.97	96.12	96.34	00:00:00
2013-06-03	2,263,600	96.51	97.71	96.02	97.70	00:00:00
2013-06-04	3,045,500	97.64	99.00	97.45	98.38	00:00:00
2013-06-05	2,174,500	98.00	98.20	96.18	97.09	00:00:00
2013-06-06	2,478,500	97.01	97.52	95.64	96.84	00:00:00
2013-06-07	2,508,400	97.74	99.84	97.48	99.78	00:00:00
2013-06-10	1,842,300	99.86	99.98	98.54	98.66	00:00:00
2013-06-11	1,563,000	97.61	98.79	97.11	98.04	00:00:00
2013-06-12	1,289,900	98.58	98.90	97.28	97.49	00:00:00
2013-06-13	1,424,300	97.41	99.85	97.10	99.58	00:00:00
2013-06-14	1,534,900	99.51	100.75	98.72	99.12	00:00:00
2013-06-17	2,504,600	100.13	100.20	97.68	98.41	00:00:00
2013-06-18	2,195,300	98.62	100.38	98.24	99.48	00:00:00
2013-06-19	4,496,600	100.96	103.47	99.26	100.54	00:00:00
2013-06-20	4,945,600	97.84	97.97	95.17	95.71	00:00:00
2013-06-21	3,632,400	96.50	97.03	94.67	96.46	00:00:00
2013-06-24	2,710,500	95.37	96.70	94.60	95.90	00:00:00
2013-06-25	2,240,600	97.05	98.31	96.68	97.19	00:00:00
2013-06-26	2,777,200	98.07	99.35	97.99	98.37	00:00:00
2013-06-27	1,941,500	99.15	99.53	98.73	99.37	00:00:00
2013-06-28	2,245,400	98.91	99.59	98.58	98.58	00:00:00
2013-07-01	1,975,900	98.72	99.73	98.55	98.89	00:00:00
2013-07-02	1,740,900	98.76	99.42	97.94	98.27	00:00:00
2013-07-03	783,900	97.88	98.25	97.54	97.77	00:00:00
2013-07-05	1,056,300	98.59	99.20	98.18	98.96	00:00:00
2013-07-08	1,913,400	99.18	99.50	98.63	98.83	00:00:00
2013-07-09	15,122,500	99.50	106.35	99.39	103.15	00:00:00
2013-07-10	6,783,500	102.68	106.47	102.01	103.00	00:00:00
2013-07-11	3,983,100	104.00	105.98	103.91	104.40	00:00:00
2013-07-12	5,071,300	102.07	103.31	101.58	102.29	00:00:00
2013-07-15	2,218,200	102.28	103.93	102.14	103.70	00:00:00
2013-07-16	1,905,800	103.38	103.98	102.95	103.51	00:00:00
2013-07-17	2,141,400	103.60	104.95	103.06	104.26	00:00:00
2013-07-18	4,659,400	103.92	108.98	103.85	108.66	00:00:00
2013-07-19	2,352,300	108.45	108.45	107.33	108.03	00:00:00
2013-07-22	2,305,200	108.07	108.88	107.65	107.75	00:00:00
2013-07-23	2,080,100	107.94	108.00	106.45	106.79	00:00:00
2013-07-24	1,280,500	106.91	107.20	105.78	105.88	00:00:00
2013-07-25	3,956,100	105.89	106.11	101.95	104.87	00:00:00
2013-07-26	1,831,700	104.69	105.28	104.14	104.58	00:00:00
2013-07-29	1,301,400	104.10	104.57	103.23	103.39	00:00:00
2013-07-30	1,241,400	104.13	104.40	103.32	103.56	00:00:00
2013-07-31	5,473,500	102.00	106.96	102.00	106.00	00:00:00
2013-08-01	5,103,000	106.79	110.33	106.54	110.00	00:00:00
2013-08-02	1,704,000	108.73	110.08	108.70	109.15	00:00:00
2013-08-05	1,429,400	109.00	109.72	108.75	109.42	00:00:00
2013-08-06	1,567,800	109.33	109.85	108.36	108.77	00:00:00
2013-08-07	1,598,300	108.02	108.54	107.53	107.98	00:00:00
2013-08-08	1,596,400	108.57	109.29	108.50	109.08	00:00:00
2013-08-09	1,134,200	108.53	109.18	107.92	108.22	00:00:00
2013-08-12	1,720,300	107.58	109.31	107.47	109.04	00:00:00
2013-08-13	1,603,500	108.88	109.73	108.20	108.61	00:00:00
2013-08-14	1,219,200	108.61	109.09	107.72	108.63	00:00:00
2013-08-15	2,224,200	108.00	108.43	107.34	108.04	00:00:00
2013-08-16	1,782,900	108.05	108.96	107.43	108.68	00:00:00
2013-08-19	1,804,400	108.33	109.20	108.04	108.67	00:00:00
2013-08-20	1,525,900	108.60	109.90	108.03	109.21	00:00:00
2013-08-21	1,555,900	108.99	109.05	107.51	108.07	00:00:00
2013-08-22	1,348,700	108.23	110.79	108.11	110.61	00:00:00
2013-08-23	1,193,400	110.61	110.89	109.72	110.69	00:00:00
2013-08-26	2,502,600	110.80	113.34	110.75	112.04	00:00:00
2013-08-27	2,348,200	110.50	111.12	107.70	108.45	00:00:00
2013-08-28	1,119,400	108.45	109.35	107.93	108.50	00:00:00
2013-08-29	927,400	108.50	109.50	108.26	108.58	00:00:00
2013-08-30	1,194,400	108.76	108.79	106.84	107.36	00:00:00
2013-09-03	1,555,100	108.45	108.73	106.78	107.60	00:00:00
2013-09-04	1,665,800	107.44	107.90	107.12	107.61	00:00:00
2013-09-05	1,460,500	107.47	109.47	107.47	109.05	00:00:00
2013-09-06	1,511,800	109.34	109.79	107.40	108.16	00:00:00
2013-09-09	2,203,000	108.40	109.19	107.63	109.10	00:00:00
2013-09-10	1,677,300	109.78	111.50	109.74	110.59	00:00:00
2013-09-11	1,356,400	110.53	110.67	109.52	110.25	00:00:00
2013-09-12	2,306,500	110.10	110.12	107.74	108.39	00:00:00
2013-09-13	2,974,200	108.72	108.90	106.38	107.24	00:00:00
2013-09-16	2,673,200	108.85	111.00	108.56	109.57	00:00:00
2013-09-17	2,557,500	109.89	111.48	109.79	110.68	00:00:00
2013-09-18	6,671,000	113.20	116.95	112.50	116.25	00:00:00
2013-09-19	3,291,200	114.63	117.38	114.54	116.83	00:00:00
2013-09-20	2,624,800	117.48	118.31	116.71	116.83	00:00:00
2013-09-23	2,022,300	115.17	116.00	114.12	114.91	00:00:00
2013-09-24	1,291,200	114.85	115.88	114.59	114.72	00:00:00
2013-09-25	2,426,100	115.04	115.13	112.92	113.57	00:00:00
2013-09-26	1,660,200	113.97	114.73	112.87	113.56	00:00:00
2013-09-27	1,052,100	113.02	113.93	112.92	113.77	00:00:00
2013-09-30	1,709,900	112.57	114.75	112.44	114.11	00:00:00
2013-10-01	1,456,300	114.24	115.32	113.87	115.26	00:00:00
2013-10-02	1,198,500	114.51	115.36	113.92	115.28	00:00:00
2013-10-03	2,162,800	114.87	115.17	111.80	113.55	00:00:00
2013-10-04	1,143,100	113.44	114.98	113.03	114.73	00:00:00
2013-10-07	1,264,700	113.75	114.36	112.61	113.69	00:00:00
2013-10-08	1,164,200	113.58	114.00	111.96	112.08	00:00:00
2013-10-09	1,518,900	112.33	113.14	111.25	112.58	00:00:00
2013-10-10	1,246,900	113.90	115.11	113.22	115.06	00:00:00
2013-10-11	1,041,400	114.46	115.89	114.01	115.87	00:00:00
2013-10-14	899,800	115.29	115.48	114.33	115.37	00:00:00
2013-10-15	6,195,500	116.91	122.50	116.85	120.08	00:00:00
2013-10-16	4,113,600	119.87	124.35	119.70	123.26	00:00:00
2013-10-17	4,344,800	121.98	125.27	121.57	125.19	00:00:00
2013-10-18	2,023,900	125.27	126.63	124.71	126.44	00:00:00
2013-10-21	2,227,800	126.22	127.87	125.92	127.41	00:00:00
2013-10-22	4,792,200	128.87	132.30	128.86	129.69	00:00:00
2013-10-23	2,649,900	128.67	130.10	128.26	129.82	00:00:00
2013-10-24	2,299,400	130.48	131.99	130.07	131.57	00:00:00
2013-10-25	2,464,100	131.96	132.55	131.17	132.06	00:00:00
2013-10-28	3,100,600	131.42	133.64	131.23	132.53	00:00:00
2013-10-29	1,826,700	133.29	133.39	132.00	133.14	00:00:00
2013-10-30	2,302,000	133.05	133.84	132.12	132.81	00:00:00
2013-10-31	3,417,500	132.02	132.56	129.81	131.00	00:00:00
2013-11-01	3,728,600	131.77	134.74	131.58	134.65	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 > >>