|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 1,330,200 | 46.88 | 47.45 | 46.15 | 46.28 | 00:00:00 | 2000-12-14 | 4,580,600 | 44.00 | 44.00 | 41.25 | 41.97 | 00:00:00 | 2000-12-15 | 3,607,500 | 40.60 | 41.00 | 38.25 | 39.20 | 00:00:00 | 2000-12-18 | 2,381,900 | 39.00 | 39.40 | 37.30 | 37.52 | 00:00:00 | 2000-12-19 | 2,408,400 | 37.80 | 39.09 | 37.49 | 37.75 | 00:00:00 | 2000-12-20 | 2,073,400 | 37.90 | 38.03 | 36.60 | 37.25 | 00:00:00 | 2000-12-21 | 1,331,700 | 37.25 | 37.95 | 36.35 | 37.64 | 00:00:00 | 2000-12-22 | 1,433,200 | 37.15 | 38.70 | 36.90 | 38.53 | 00:00:00 | 2000-12-26 | 964,100 | 37.75 | 38.50 | 37.41 | 38.15 | 00:00:00 | 2000-12-27 | 1,383,600 | 38.50 | 39.20 | 37.75 | 38.79 | 00:00:00 | 2000-12-28 | 1,178,100 | 38.25 | 39.18 | 38.00 | 38.82 | 00:00:00 | 2000-12-29 | 1,048,500 | 38.81 | 40.25 | 38.81 | 39.96 | 00:00:00 | 2001-01-02 | 936,600 | 39.45 | 39.97 | 38.20 | 38.20 | 00:00:00 | 2001-01-03 | 2,203,000 | 38.21 | 41.26 | 38.00 | 41.06 | 00:00:00 | 2001-01-04 | 3,410,600 | 43.00 | 45.00 | 42.70 | 44.26 | 00:00:00 | 2001-01-05 | 1,485,800 | 44.70 | 44.70 | 43.01 | 43.81 | 00:00:00 | 2001-01-08 | 1,120,700 | 42.95 | 43.35 | 42.67 | 43.13 | 00:00:00 | 2001-01-09 | 1,134,400 | 42.75 | 42.95 | 42.01 | 42.27 | 00:00:00 | 2001-01-10 | 1,895,500 | 40.70 | 43.25 | 40.36 | 41.91 | 00:00:00 | 2001-01-11 | 1,561,200 | 42.41 | 43.33 | 41.20 | 41.20 | 00:00:00 | 2001-01-12 | 1,044,300 | 41.70 | 42.32 | 40.85 | 41.50 | 00:00:00 | 2001-01-16 | 893,300 | 41.51 | 43.15 | 41.45 | 42.35 | 00:00:00 | 2001-01-17 | 1,334,100 | 42.55 | 44.25 | 42.55 | 43.75 | 00:00:00 | 2001-01-18 | 1,549,500 | 42.50 | 42.85 | 41.50 | 41.50 | 00:00:00 | 2001-01-19 | 2,299,800 | 41.10 | 41.64 | 39.90 | 39.91 | 00:00:00 | 2001-01-22 | 1,137,300 | 39.99 | 42.35 | 39.82 | 41.23 | 00:00:00 | 2001-01-23 | 1,946,300 | 41.48 | 43.50 | 41.48 | 42.84 | 00:00:00 | 2001-01-24 | 751,700 | 42.50 | 43.24 | 42.04 | 42.04 | 00:00:00 | 2001-01-25 | 1,176,700 | 42.20 | 43.85 | 41.76 | 43.40 | 00:00:00 | 2001-01-26 | 1,057,200 | 43.75 | 44.45 | 43.56 | 43.71 | 00:00:00 | 2001-01-29 | 1,223,500 | 43.35 | 44.60 | 43.30 | 44.03 | 00:00:00 | 2001-01-30 | 1,067,800 | 44.70 | 45.15 | 44.05 | 44.44 | 00:00:00 | 2001-01-31 | 1,677,700 | 45.25 | 45.95 | 45.05 | 45.38 | 00:00:00 | 2001-02-01 | 799,000 | 45.40 | 45.52 | 44.42 | 45.27 | 00:00:00 | 2001-02-02 | 744,700 | 45.11 | 45.30 | 44.28 | 44.29 | 00:00:00 | 2001-02-05 | 553,400 | 44.00 | 44.39 | 43.83 | 44.18 | 00:00:00 | 2001-02-06 | 750,100 | 43.78 | 44.51 | 43.78 | 43.80 | 00:00:00 | 2001-02-07 | 624,700 | 44.15 | 44.15 | 42.90 | 43.09 | 00:00:00 | 2001-02-08 | 1,424,600 | 43.75 | 45.00 | 43.58 | 44.86 | 00:00:00 | 2001-02-09 | 1,241,700 | 44.70 | 44.71 | 43.00 | 43.33 | 00:00:00 | 2001-02-12 | 966,500 | 43.45 | 44.10 | 43.22 | 43.68 | 00:00:00 | 2001-02-13 | 1,371,200 | 44.40 | 44.95 | 44.17 | 44.70 | 00:00:00 | 2001-02-14 | 683,500 | 44.70 | 44.70 | 43.65 | 43.65 | 00:00:00 | 2001-02-15 | 949,100 | 43.85 | 45.20 | 43.83 | 45.12 | 00:00:00 | 2001-02-16 | 688,900 | 44.85 | 45.01 | 44.10 | 44.59 | 00:00:00 | 2001-02-20 | 1,759,300 | 44.30 | 45.00 | 43.28 | 43.28 | 00:00:00 | 2001-02-21 | 871,800 | 43.28 | 43.45 | 42.00 | 42.01 | 00:00:00 | 2001-02-22 | 1,004,300 | 41.60 | 42.45 | 41.20 | 42.00 | 00:00:00 | 2001-02-23 | 717,000 | 42.15 | 42.49 | 41.11 | 41.68 | 00:00:00 | 2001-02-26 | 1,757,700 | 41.26 | 41.55 | 40.30 | 41.45 | 00:00:00 | 2001-02-27 | 1,283,900 | 41.00 | 42.63 | 41.00 | 41.70 | 00:00:00 | 2001-02-28 | 1,051,200 | 41.70 | 41.70 | 40.89 | 40.93 | 00:00:00 | 2001-03-01 | 1,062,800 | 40.47 | 41.11 | 40.20 | 41.02 | 00:00:00 | 2001-03-02 | 968,400 | 40.85 | 42.49 | 40.59 | 41.95 | 00:00:00 | 2001-03-05 | 674,800 | 41.95 | 42.74 | 41.66 | 42.48 | 00:00:00 | 2001-03-06 | 571,100 | 42.50 | 43.55 | 42.31 | 43.12 | 00:00:00 | 2001-03-07 | 1,097,700 | 43.00 | 43.98 | 43.00 | 43.20 | 00:00:00 | 2001-03-08 | 863,500 | 43.30 | 44.20 | 43.25 | 43.85 | 00:00:00 | 2001-03-09 | 995,400 | 43.35 | 44.24 | 42.60 | 43.92 | 00:00:00 | 2001-03-12 | 1,125,300 | 43.58 | 43.65 | 41.88 | 41.90 | 00:00:00 | 2001-03-13 | 1,696,100 | 41.65 | 42.30 | 40.38 | 42.00 | 00:00:00 | 2001-03-14 | 1,305,000 | 40.75 | 41.50 | 40.52 | 41.18 | 00:00:00 | 2001-03-15 | 1,195,600 | 41.43 | 41.80 | 41.30 | 41.32 | 00:00:00 | 2001-03-16 | 2,689,400 | 41.40 | 41.84 | 40.55 | 40.80 | 00:00:00 | 2001-03-19 | 1,263,600 | 40.81 | 42.30 | 40.60 | 41.93 | 00:00:00 | 2001-03-20 | 1,805,200 | 41.25 | 41.62 | 40.00 | 40.25 | 00:00:00 | 2001-03-21 | 2,483,400 | 40.24 | 43.18 | 39.60 | 42.60 | 00:00:00 | 2001-03-22 | 2,282,200 | 41.00 | 41.20 | 39.25 | 41.03 | 00:00:00 | 2001-03-23 | 1,408,600 | 41.03 | 41.40 | 39.95 | 40.17 | 00:00:00 | 2001-03-26 | 1,361,600 | 40.30 | 41.20 | 39.50 | 40.28 | 00:00:00 | 2001-03-27 | 1,053,100 | 40.50 | 42.35 | 40.40 | 41.98 | 00:00:00 | 2001-03-28 | 752,800 | 41.99 | 42.15 | 41.07 | 41.98 | 00:00:00 | 2001-03-29 | 659,600 | 41.00 | 41.85 | 40.76 | 41.22 | 00:00:00 | 2001-03-30 | 703,800 | 40.80 | 41.96 | 40.74 | 41.68 | 00:00:00 | 2001-04-02 | 615,600 | 41.55 | 41.79 | 40.70 | 40.92 | 00:00:00 | 2001-04-03 | 1,228,400 | 40.25 | 40.25 | 38.99 | 39.00 | 00:00:00 | 2001-04-04 | 697,400 | 39.25 | 39.85 | 39.00 | 39.60 | 00:00:00 | 2001-04-05 | 3,433,400 | 39.60 | 39.60 | 35.50 | 38.97 | 00:00:00 | 2001-04-06 | 1,744,700 | 38.00 | 38.06 | 36.79 | 37.49 | 00:00:00 | 2001-04-09 | 975,100 | 37.74 | 38.60 | 37.71 | 38.37 | 00:00:00 | 2001-04-10 | 820,200 | 38.62 | 39.40 | 38.45 | 38.90 | 00:00:00 | 2001-04-11 | 1,216,800 | 39.30 | 40.20 | 39.15 | 39.89 | 00:00:00 | 2001-04-12 | 1,046,000 | 39.60 | 39.80 | 38.80 | 39.80 | 00:00:00 | 2001-04-16 | 510,200 | 39.70 | 40.23 | 39.00 | 39.54 | 00:00:00 | 2001-04-17 | 1,039,100 | 38.85 | 40.10 | 38.61 | 40.01 | 00:00:00 | 2001-04-18 | 1,236,500 | 39.90 | 42.36 | 39.61 | 41.49 | 00:00:00 | 2001-04-19 | 1,143,000 | 41.49 | 43.35 | 41.28 | 43.35 | 00:00:00 | 2001-04-20 | 1,074,300 | 43.35 | 43.75 | 43.00 | 43.50 | 00:00:00 | 2001-04-23 | 652,900 | 43.25 | 43.26 | 42.26 | 42.37 | 00:00:00 | 2001-04-24 | 761,000 | 42.00 | 42.45 | 41.70 | 41.81 | 00:00:00 | 2001-04-25 | 1,545,700 | 41.70 | 42.31 | 40.30 | 41.04 | 00:00:00 | 2001-04-26 | 747,300 | 40.85 | 41.98 | 40.50 | 41.30 | 00:00:00 | 2001-04-27 | 825,100 | 41.55 | 42.84 | 41.55 | 42.48 | 00:00:00 | 2001-04-30 | 544,200 | 42.15 | 42.31 | 41.90 | 42.07 | 00:00:00 | 2001-05-01 | 627,200 | 41.82 | 41.90 | 41.31 | 41.83 | 00:00:00 | 2001-05-02 | 1,097,800 | 41.60 | 42.75 | 41.20 | 42.75 | 00:00:00 | 2001-05-03 | 713,900 | 42.30 | 42.40 | 40.91 | 41.35 | 00:00:00 | 2001-05-04 | 820,800 | 40.35 | 41.32 | 40.35 | 41.28 | 00:00:00 | 2001-05-07 | 1,644,300 | 40.00 | 40.87 | 39.36 | 40.28 | 00:00:00 | 2001-05-08 | 2,480,400 | 39.80 | 39.95 | 38.08 | 38.45 | 00:00:00 | 2001-05-09 | 1,356,600 | 38.46 | 39.20 | 38.01 | 39.09 | 00:00:00 | 2001-05-10 | 889,200 | 39.00 | 39.26 | 38.50 | 39.20 | 00:00:00 | 2001-05-11 | 1,260,800 | 39.35 | 39.41 | 38.40 | 38.41 | 00:00:00 | 2001-05-14 | 794,200 | 38.25 | 38.70 | 38.11 | 38.20 | 00:00:00 | 2001-05-15 | 1,027,600 | 38.15 | 38.56 | 38.03 | 38.25 | 00:00:00 | 2001-05-16 | 1,150,700 | 38.20 | 39.54 | 38.10 | 39.26 | 00:00:00 | 2001-05-17 | 1,337,600 | 39.26 | 40.50 | 39.10 | 40.25 | 00:00:00 | 2001-05-18 | 659,100 | 40.60 | 40.60 | 40.07 | 40.51 | 00:00:00 | 2001-05-21 | 798,900 | 40.50 | 40.75 | 40.13 | 40.61 | 00:00:00 | 2001-05-22 | 939,500 | 40.61 | 40.75 | 40.12 | 40.52 | 00:00:00 | 2001-05-23 | 1,866,700 | 39.90 | 40.27 | 39.62 | 40.01 | 00:00:00 | 2001-05-24 | 1,121,700 | 40.01 | 40.45 | 39.90 | 40.36 | 00:00:00 | 2001-05-25 | 574,800 | 39.80 | 40.25 | 39.60 | 39.72 | 00:00:00 | 2001-05-29 | 539,800 | 39.50 | 40.10 | 39.50 | 39.64 | 00:00:00 | 2001-05-30 | 906,500 | 39.89 | 40.10 | 39.63 | 39.80 | 00:00:00 | 2001-05-31 | 1,122,700 | 39.60 | 40.30 | 39.48 | 40.00 | 00:00:00 | 2001-06-01 | 1,174,200 | 40.00 | 41.25 | 39.73 | 40.85 | 00:00:00 | 2001-06-04 | 978,200 | 40.60 | 40.60 | 39.90 | 40.07 | 00:00:00 | 2001-06-05 | 1,170,400 | 39.90 | 40.40 | 39.72 | 39.89 | 00:00:00 | 2001-06-06 | 1,175,000 | 40.25 | 40.25 | 39.50 | 39.55 | 00:00:00 | 2001-06-07 | 782,600 | 39.55 | 39.80 | 39.39 | 39.70 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|