|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-01 | 3,728,600 | 131.77 | 134.74 | 131.58 | 134.65 | 00:00:00 | | 2013-11-04 | 2,474,500 | 134.65 | 136.06 | 134.09 | 135.12 | 00:00:00 | | 2013-11-05 | 2,670,600 | 134.37 | 136.89 | 133.79 | 136.23 | 00:00:00 | | 2013-11-06 | 5,439,500 | 136.81 | 136.98 | 131.92 | 132.77 | 00:00:00 | | 2013-11-07 | 2,846,400 | 133.05 | 133.35 | 130.25 | 130.55 | 00:00:00 | | 2013-11-08 | 2,676,700 | 130.29 | 132.73 | 130.28 | 132.57 | 00:00:00 | | 2013-11-11 | 1,805,000 | 131.98 | 133.17 | 131.60 | 132.52 | 00:00:00 | | 2013-11-12 | 4,789,000 | 131.80 | 136.10 | 130.81 | 134.63 | 00:00:00 | | 2013-11-13 | 3,447,600 | 134.12 | 135.89 | 133.33 | 135.29 | 00:00:00 | | 2013-11-14 | 3,123,700 | 135.41 | 136.50 | 135.04 | 136.44 | 00:00:00 | | 2013-11-15 | 3,644,900 | 138.46 | 139.94 | 137.89 | 138.65 | 00:00:00 | | 2013-11-18 | 2,965,700 | 138.59 | 139.77 | 136.79 | 137.14 | 00:00:00 | | 2013-11-19 | 2,960,600 | 137.17 | 137.32 | 133.93 | 134.00 | 00:00:00 | | 2013-11-20 | 1,716,000 | 134.35 | 135.74 | 134.19 | 134.58 | 00:00:00 | | 2013-11-21 | 2,920,800 | 135.32 | 138.86 | 135.25 | 138.38 | 00:00:00 | | 2013-11-22 | 1,680,100 | 138.10 | 138.45 | 135.94 | 137.07 | 00:00:00 | | 2013-11-25 | 1,234,500 | 137.81 | 137.98 | 136.71 | 137.22 | 00:00:00 | | 2013-11-26 | 1,495,000 | 137.30 | 138.62 | 137.01 | 137.81 | 00:00:00 | | 2013-11-27 | 1,358,600 | 138.70 | 140.28 | 138.51 | 139.86 | 00:00:00 | | 2013-11-29 | 733,100 | 140.45 | 140.55 | 138.51 | 138.70 | 00:00:00 | | 2013-12-02 | 1,953,400 | 139.15 | 140.96 | 138.73 | 140.21 | 00:00:00 | | 2013-12-03 | 1,927,300 | 139.46 | 140.00 | 137.68 | 138.04 | 00:00:00 | | 2013-12-04 | 1,187,900 | 137.66 | 140.00 | 136.81 | 138.71 | 00:00:00 | | 2013-12-05 | 1,161,200 | 137.90 | 139.67 | 137.67 | 138.22 | 00:00:00 | | 2013-12-06 | 1,216,500 | 139.99 | 140.17 | 139.07 | 139.39 | 00:00:00 | | 2013-12-09 | 1,349,300 | 139.82 | 140.00 | 139.11 | 139.81 | 00:00:00 | | 2013-12-10 | 1,538,700 | 139.66 | 140.18 | 138.22 | 138.49 | 00:00:00 | | 2013-12-11 | 1,451,900 | 138.88 | 139.00 | 136.35 | 136.51 | 00:00:00 | | 2013-12-12 | 1,795,700 | 136.56 | 137.53 | 136.27 | 136.34 | 00:00:00 | | 2013-12-13 | 2,583,700 | 138.01 | 138.88 | 137.01 | 137.90 | 00:00:00 | | 2013-12-16 | 3,549,800 | 139.59 | 140.97 | 138.88 | 139.85 | 00:00:00 | | 2013-12-17 | 2,697,000 | 139.80 | 140.17 | 138.50 | 139.09 | 00:00:00 | | 2013-12-18 | 4,825,100 | 138.10 | 140.24 | 137.36 | 139.72 | 00:00:00 | | 2013-12-19 | 2,688,900 | 139.61 | 140.02 | 137.76 | 139.69 | 00:00:00 | | 2013-12-20 | 3,350,200 | 139.52 | 143.73 | 139.23 | 142.71 | 00:00:00 | | 2013-12-23 | 1,461,000 | 143.31 | 143.44 | 141.62 | 142.19 | 00:00:00 | | 2013-12-24 | 750,600 | 142.24 | 142.38 | 141.14 | 142.00 | 00:00:00 | | 2013-12-26 | 1,246,400 | 142.65 | 143.52 | 142.33 | 143.30 | 00:00:00 | | 2013-12-27 | 923,500 | 143.28 | 143.86 | 142.74 | 143.43 | 00:00:00 | | 2013-12-30 | 889,300 | 143.48 | 143.88 | 142.86 | 143.05 | 00:00:00 | | 2013-12-31 | 1,102,600 | 143.01 | 144.13 | 143.00 | 143.77 | 00:00:00 | | 2014-01-02 | 3,360,000 | 142.90 | 144.39 | 139.57 | 139.77 | 00:00:00 | | 2014-01-03 | 2,779,600 | 140.33 | 141.15 | 139.91 | 140.05 | 00:00:00 | | 2014-01-06 | 2,995,000 | 142.70 | 143.00 | 138.26 | 138.72 | 00:00:00 | | 2014-01-07 | 1,702,000 | 139.34 | 140.98 | 138.99 | 140.64 | 00:00:00 | | 2014-01-08 | 1,632,800 | 141.04 | 141.38 | 139.99 | 140.37 | 00:00:00 | | 2014-01-09 | 1,451,600 | 140.51 | 141.77 | 139.95 | 141.51 | 00:00:00 | | 2014-01-10 | 1,714,700 | 141.20 | 142.74 | 140.41 | 142.63 | 00:00:00 | | 2014-01-13 | 1,565,200 | 141.35 | 142.75 | 140.24 | 140.49 | 00:00:00 | | 2014-01-14 | 2,344,500 | 140.95 | 142.83 | 139.73 | 142.70 | 00:00:00 | | 2014-01-15 | 2,692,200 | 142.78 | 143.14 | 141.94 | 142.55 | 00:00:00 | | 2014-01-16 | 1,928,100 | 141.92 | 142.50 | 140.95 | 141.81 | 00:00:00 | | 2014-01-17 | 2,293,000 | 140.61 | 141.87 | 140.09 | 140.51 | 00:00:00 | | 2014-01-21 | 2,509,000 | 141.71 | 142.62 | 140.80 | 142.15 | 00:00:00 | | 2014-01-22 | 1,337,100 | 142.75 | 142.84 | 141.63 | 142.30 | 00:00:00 | | 2014-01-23 | 1,836,300 | 141.61 | 141.99 | 139.35 | 140.24 | 00:00:00 | | 2014-01-24 | 3,089,300 | 139.16 | 139.39 | 134.57 | 134.58 | 00:00:00 | | 2014-01-27 | 4,738,700 | 134.69 | 135.78 | 131.08 | 131.95 | 00:00:00 | | 2014-01-28 | 3,169,700 | 131.99 | 134.64 | 131.99 | 134.34 | 00:00:00 | | 2014-01-29 | 2,647,600 | 132.83 | 134.00 | 131.55 | 131.85 | 00:00:00 | | 2014-01-30 | 1,935,900 | 133.09 | 134.83 | 133.06 | 133.77 | 00:00:00 | | 2014-01-31 | 1,588,500 | 131.85 | 134.96 | 131.79 | 133.32 | 00:00:00 | | 2014-02-03 | 3,184,000 | 132.93 | 135.06 | 129.03 | 129.44 | 00:00:00 | | 2014-02-04 | 2,387,000 | 129.48 | 130.93 | 128.17 | 130.42 | 00:00:00 | | 2014-02-05 | 2,009,200 | 129.85 | 130.92 | 129.19 | 129.97 | 00:00:00 | | 2014-02-06 | 1,908,400 | 130.14 | 131.86 | 130.06 | 130.84 | 00:00:00 | | 2014-02-07 | 2,390,500 | 131.92 | 133.07 | 130.87 | 131.76 | 00:00:00 | | 2014-02-10 | 3,602,500 | 131.37 | 132.06 | 129.34 | 129.88 | 00:00:00 | | 2014-02-11 | 3,256,000 | 130.41 | 133.78 | 130.13 | 133.15 | 00:00:00 | | 2014-02-12 | 1,895,700 | 133.16 | 133.81 | 131.75 | 133.00 | 00:00:00 | | 2014-02-13 | 1,780,700 | 131.92 | 133.34 | 131.00 | 133.07 | 00:00:00 | | 2014-02-14 | 1,436,200 | 132.98 | 134.55 | 132.87 | 133.92 | 00:00:00 | | 2014-02-18 | 2,360,500 | 134.32 | 134.77 | 132.33 | 132.79 | 00:00:00 | | 2014-02-19 | 2,780,900 | 132.34 | 133.51 | 131.01 | 131.35 | 00:00:00 | | 2014-02-20 | 1,787,000 | 131.69 | 133.51 | 131.06 | 132.99 | 00:00:00 | | 2014-02-21 | 1,969,400 | 133.18 | 135.21 | 133.11 | 134.90 | 00:00:00 | | 2014-02-24 | 2,243,200 | 135.09 | 136.98 | 134.50 | 134.87 | 00:00:00 | | 2014-02-25 | 2,588,900 | 134.85 | 134.87 | 132.32 | 132.84 | 00:00:00 | | 2014-02-26 | 1,588,100 | 132.63 | 133.97 | 131.95 | 132.37 | 00:00:00 | | 2014-02-27 | 1,736,100 | 132.04 | 133.84 | 131.95 | 133.55 | 00:00:00 | | 2014-02-28 | 1,904,700 | 133.19 | 134.43 | 132.34 | 133.33 | 00:00:00 | | 2014-03-03 | 1,614,300 | 132.05 | 134.29 | 132.05 | 133.38 | 00:00:00 | | 2014-03-04 | 2,250,100 | 134.84 | 137.65 | 134.74 | 137.09 | 00:00:00 | | 2014-03-05 | 1,292,200 | 137.24 | 137.60 | 136.51 | 136.91 | 00:00:00 | | 2014-03-06 | 1,581,300 | 137.25 | 137.64 | 136.19 | 137.29 | 00:00:00 | | 2014-03-07 | 1,353,800 | 137.92 | 138.60 | 136.96 | 137.43 | 00:00:00 | | 2014-03-10 | 1,720,700 | 137.03 | 138.39 | 136.81 | 137.86 | 00:00:00 | | 2014-03-11 | 1,483,500 | 137.74 | 138.07 | 136.71 | 137.29 | 00:00:00 | | 2014-03-12 | 1,275,600 | 136.80 | 138.14 | 136.00 | 137.79 | 00:00:00 | | 2014-03-13 | 2,286,000 | 138.36 | 139.29 | 135.88 | 136.68 | 00:00:00 | | 2014-03-14 | 2,629,200 | 136.38 | 137.75 | 136.02 | 136.76 | 00:00:00 | | 2014-03-17 | 3,855,000 | 137.71 | 138.61 | 137.11 | 137.58 | 00:00:00 | | 2014-03-18 | 2,558,600 | 137.59 | 139.19 | 137.35 | 138.57 | 00:00:00 | | 2014-03-19 | 3,103,100 | 138.11 | 141.17 | 137.14 | 138.38 | 00:00:00 | | 2014-03-20 | 3,377,700 | 137.03 | 137.73 | 135.24 | 136.50 | 00:00:00 | | 2014-03-21 | 5,017,900 | 137.51 | 138.00 | 136.02 | 136.79 | 00:00:00 | | 2014-03-24 | 3,206,900 | 137.15 | 137.20 | 134.87 | 134.95 | 00:00:00 | | 2014-03-25 | 4,336,800 | 134.88 | 135.68 | 132.52 | 134.16 | 00:00:00 | | 2014-03-26 | 2,870,700 | 134.48 | 135.31 | 132.09 | 132.12 | 00:00:00 | | 2014-03-27 | 3,042,800 | 132.00 | 132.64 | 131.30 | 132.11 | 00:00:00 | | 2014-03-28 | 5,019,100 | 132.44 | 133.40 | 132.01 | 132.01 | 00:00:00 | | 2014-03-31 | 4,368,000 | 132.52 | 133.24 | 131.87 | 132.56 | 00:00:00 | | 2014-04-01 | 2,513,800 | 133.00 | 134.11 | 132.78 | 134.11 | 00:00:00 | | 2014-04-02 | 1,747,800 | 134.10 | 135.20 | 133.94 | 134.76 | 00:00:00 | | 2014-04-03 | 1,987,600 | 134.70 | 136.12 | 134.70 | 135.30 | 00:00:00 | | 2014-04-04 | 1,586,500 | 135.79 | 136.60 | 133.86 | 134.35 | 00:00:00 | | 2014-04-07 | 2,007,500 | 134.36 | 135.01 | 132.67 | 132.98 | 00:00:00 | | 2014-04-08 | 2,016,100 | 133.04 | 133.40 | 131.81 | 132.91 | 00:00:00 | | 2014-04-09 | 1,640,400 | 133.31 | 134.49 | 132.95 | 134.00 | 00:00:00 | | 2014-04-10 | 2,528,300 | 134.08 | 134.31 | 131.86 | 132.06 | 00:00:00 | | 2014-04-11 | 1,927,200 | 130.97 | 132.76 | 130.68 | 131.23 | 00:00:00 | | 2014-04-14 | 2,115,200 | 132.11 | 132.86 | 131.16 | 132.00 | 00:00:00 | | 2014-04-15 | 2,518,400 | 132.33 | 132.99 | 130.64 | 132.17 | 00:00:00 | | 2014-04-16 | 2,696,500 | 132.55 | 134.04 | 132.01 | 133.75 | 00:00:00 | | 2014-04-17 | 2,152,300 | 133.62 | 135.97 | 133.62 | 135.55 | 00:00:00 | | 2014-04-21 | 2,755,300 | 135.61 | 136.78 | 135.26 | 136.27 | 00:00:00 | | 2014-04-22 | 2,173,900 | 136.54 | 137.77 | 136.52 | 137.03 | 00:00:00 | | 2014-04-23 | 1,793,300 | 137.00 | 137.15 | 135.93 | 136.33 | 00:00:00 | | 2014-04-24 | 1,926,700 | 136.40 | 137.09 | 135.62 | 136.08 | 00:00:00 | | 2014-04-25 | 1,118,500 | 136.02 | 136.04 | 133.95 | 134.21 | 00:00:00 | | 2014-04-28 | 1,812,300 | 134.39 | 136.02 | 133.52 | 134.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
