|
 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 | | 2014-04-28 | 1,812,300 | 134.39 | 136.02 | 133.52 | 134.53 | 00:00:00 | | 2014-04-29 | 1,161,200 | 134.81 | 135.72 | 133.90 | 135.47 | 00:00:00 | | 2014-04-30 | 1,810,000 | 135.55 | 136.81 | 134.85 | 136.25 | 00:00:00 | | 2014-05-01 | 813,000 | 136.36 | 137.00 | 135.39 | 136.24 | 00:00:00 | | 2014-05-02 | 966,700 | 136.11 | 137.73 | 136.11 | 136.95 | 00:00:00 | | 2014-05-05 | 959,100 | 136.07 | 136.46 | 135.01 | 135.85 | 00:00:00 | | 2014-05-06 | 1,411,000 | 135.29 | 136.99 | 135.05 | 135.49 | 00:00:00 | | 2014-05-07 | 1,874,300 | 136.21 | 138.67 | 136.01 | 138.54 | 00:00:00 | | 2014-05-08 | 2,394,900 | 135.81 | 137.66 | 135.80 | 136.70 | 00:00:00 | | 2014-05-09 | 2,138,500 | 136.00 | 137.89 | 135.21 | 137.52 | 00:00:00 | | 2014-05-12 | 1,726,700 | 138.03 | 140.34 | 137.92 | 140.15 | 00:00:00 | | 2014-05-13 | 1,085,700 | 140.29 | 140.84 | 139.89 | 140.14 | 00:00:00 | | 2014-05-14 | 1,682,000 | 140.00 | 140.00 | 138.91 | 139.33 | 00:00:00 | | 2014-05-15 | 1,260,700 | 139.28 | 139.34 | 137.55 | 138.68 | 00:00:00 | | 2014-05-16 | 2,067,000 | 138.82 | 139.77 | 137.91 | 138.23 | 00:00:00 | | 2014-05-19 | 3,897,200 | 138.10 | 139.22 | 137.84 | 139.00 | 00:00:00 | | 2014-05-20 | 1,968,400 | 139.08 | 139.47 | 136.97 | 137.46 | 00:00:00 | | 2014-05-21 | 1,586,000 | 138.30 | 139.69 | 138.03 | 139.05 | 00:00:00 | | 2014-05-22 | 1,550,800 | 138.84 | 139.69 | 138.34 | 139.33 | 00:00:00 | | 2014-05-23 | 1,198,100 | 139.72 | 141.94 | 139.31 | 141.50 | 00:00:00 | | 2014-05-27 | 1,894,800 | 142.02 | 142.84 | 141.62 | 142.24 | 00:00:00 | | 2014-05-28 | 1,491,000 | 142.24 | 143.98 | 142.20 | 143.47 | 00:00:00 | | 2014-05-29 | 1,275,500 | 143.88 | 144.60 | 143.30 | 144.53 | 00:00:00 | | 2014-05-30 | 943,200 | 144.37 | 144.85 | 143.94 | 144.16 | 00:00:00 | | 2014-06-02 | 1,285,500 | 144.31 | 144.99 | 143.72 | 144.25 | 00:00:00 | | 2014-06-03 | 1,351,100 | 143.81 | 144.65 | 142.58 | 142.95 | 00:00:00 | | 2014-06-04 | 1,091,200 | 142.74 | 143.31 | 142.38 | 143.00 | 00:00:00 | | 2014-06-05 | 1,953,400 | 143.47 | 143.99 | 142.36 | 142.65 | 00:00:00 | | 2014-06-06 | 2,273,800 | 142.83 | 143.30 | 142.28 | 142.70 | 00:00:00 | | 2014-06-09 | 1,661,900 | 142.69 | 144.40 | 142.69 | 143.65 | 00:00:00 | | 2014-06-10 | 1,087,800 | 142.97 | 143.91 | 142.81 | 143.79 | 00:00:00 | | 2014-06-11 | 1,016,000 | 143.07 | 143.09 | 141.94 | 142.75 | 00:00:00 | | 2014-06-12 | 1,594,000 | 142.09 | 142.28 | 139.14 | 139.21 | 00:00:00 | | 2014-06-13 | 1,266,600 | 139.53 | 140.70 | 139.09 | 140.27 | 00:00:00 | | 2014-06-16 | 1,458,400 | 139.82 | 140.48 | 139.25 | 139.45 | 00:00:00 | | 2014-06-17 | 1,857,000 | 139.05 | 141.07 | 138.30 | 140.31 | 00:00:00 | | 2014-06-18 | 5,650,700 | 145.35 | 149.37 | 145.09 | 148.95 | 00:00:00 | | 2014-06-19 | 3,368,900 | 147.96 | 149.33 | 146.83 | 147.60 | 00:00:00 | | 2014-06-20 | 2,758,700 | 147.84 | 148.46 | 147.66 | 148.12 | 00:00:00 | | 2014-06-23 | 2,654,200 | 148.00 | 149.68 | 147.96 | 148.88 | 00:00:00 | | 2014-06-24 | 3,019,400 | 148.44 | 151.15 | 148.44 | 149.68 | 00:00:00 | | 2014-06-25 | 2,022,300 | 149.11 | 151.89 | 148.82 | 151.42 | 00:00:00 | | 2014-06-26 | 1,163,000 | 151.36 | 151.68 | 150.05 | 151.50 | 00:00:00 | | 2014-06-27 | 1,945,500 | 151.29 | 151.76 | 150.76 | 151.41 | 00:00:00 | | 2014-06-30 | 1,433,000 | 151.40 | 151.67 | 150.66 | 151.38 | 00:00:00 | | 2014-07-01 | 1,445,000 | 152.00 | 152.84 | 151.57 | 152.38 | 00:00:00 | | 2014-07-02 | 1,236,300 | 152.27 | 153.24 | 152.08 | 152.27 | 00:00:00 | | 2014-07-03 | 660,800 | 152.79 | 153.74 | 152.54 | 153.61 | 00:00:00 | | 2014-07-07 | 1,147,900 | 152.86 | 153.10 | 151.38 | 151.68 | 00:00:00 | | 2014-07-08 | 1,207,200 | 151.37 | 151.59 | 149.82 | 151.17 | 00:00:00 | | 2014-07-09 | 822,400 | 151.61 | 152.44 | 150.81 | 151.32 | 00:00:00 | | 2014-07-10 | 984,300 | 149.87 | 150.88 | 149.42 | 150.26 | 00:00:00 | | 2014-07-11 | 839,100 | 150.15 | 151.32 | 149.92 | 150.64 | 00:00:00 | | 2014-07-14 | 1,149,100 | 151.65 | 151.91 | 150.98 | 151.07 | 00:00:00 | | 2014-07-15 | 1,193,500 | 149.58 | 152.67 | 149.58 | 151.90 | 00:00:00 | | 2014-07-16 | 1,424,700 | 152.40 | 154.50 | 152.25 | 154.38 | 00:00:00 | | 2014-07-17 | 1,811,900 | 153.35 | 155.31 | 151.73 | 151.90 | 00:00:00 | | 2014-07-18 | 1,032,400 | 151.34 | 153.15 | 151.23 | 152.87 | 00:00:00 | | 2014-07-21 | 1,030,500 | 152.53 | 153.31 | 152.08 | 152.35 | 00:00:00 | | 2014-07-22 | 1,314,300 | 152.89 | 153.93 | 152.82 | 153.29 | 00:00:00 | | 2014-07-23 | 966,600 | 153.46 | 153.89 | 152.60 | 152.68 | 00:00:00 | | 2014-07-24 | 1,009,900 | 153.03 | 153.25 | 152.33 | 152.50 | 00:00:00 | | 2014-07-25 | 1,269,600 | 152.00 | 152.41 | 150.80 | 150.86 | 00:00:00 | | 2014-07-28 | 1,652,200 | 150.90 | 151.46 | 148.30 | 149.53 | 00:00:00 | | 2014-07-29 | 1,706,200 | 148.50 | 149.86 | 147.04 | 147.14 | 00:00:00 | | 2014-07-30 | 1,390,600 | 147.36 | 150.34 | 147.36 | 149.36 | 00:00:00 | | 2014-07-31 | 1,519,800 | 148.07 | 149.11 | 146.64 | 146.88 | 00:00:00 | | 2014-08-01 | 1,709,100 | 146.63 | 147.99 | 145.93 | 146.75 | 00:00:00 | | 2014-08-04 | 1,444,000 | 147.31 | 149.08 | 146.95 | 148.83 | 00:00:00 | | 2014-08-05 | 860,700 | 147.84 | 148.55 | 146.15 | 146.84 | 00:00:00 | | 2014-08-06 | 1,098,000 | 145.83 | 146.42 | 145.08 | 145.47 | 00:00:00 | | 2014-08-07 | 1,659,200 | 146.96 | 148.41 | 145.91 | 146.02 | 00:00:00 | | 2014-08-08 | 825,500 | 146.23 | 147.92 | 145.62 | 147.85 | 00:00:00 | | 2014-08-11 | 790,900 | 148.81 | 149.07 | 147.72 | 148.28 | 00:00:00 | | 2014-08-12 | 495,400 | 148.32 | 149.19 | 148.01 | 148.43 | 00:00:00 | | 2014-08-13 | 622,500 | 149.00 | 149.67 | 148.92 | 149.35 | 00:00:00 | | 2014-08-14 | 529,000 | 149.64 | 149.72 | 148.61 | 149.64 | 00:00:00 | | 2014-08-15 | 1,071,500 | 150.04 | 150.24 | 147.50 | 148.72 | 00:00:00 | | 2014-08-18 | 1,066,900 | 149.29 | 150.45 | 149.23 | 150.42 | 00:00:00 | | 2014-08-19 | 1,062,800 | 150.51 | 150.60 | 149.91 | 150.00 | 00:00:00 | | 2014-08-20 | 1,476,600 | 150.16 | 150.96 | 149.99 | 150.63 | 00:00:00 | | 2014-08-21 | 817,400 | 151.03 | 151.07 | 150.00 | 150.55 | 00:00:00 | | 2014-08-22 | 1,075,900 | 150.73 | 150.73 | 149.04 | 149.46 | 00:00:00 | | 2014-08-25 | 619,500 | 150.13 | 150.54 | 149.65 | 149.79 | 00:00:00 | | 2014-08-26 | 609,100 | 150.00 | 150.39 | 149.18 | 149.28 | 00:00:00 | | 2014-08-27 | 696,600 | 149.25 | 149.80 | 148.95 | 149.10 | 00:00:00 | | 2014-08-28 | 1,364,300 | 148.79 | 149.00 | 147.03 | 147.87 | 00:00:00 | | 2014-08-29 | 1,227,400 | 148.40 | 148.49 | 147.65 | 147.88 | 00:00:00 | | 2014-09-02 | 1,416,900 | 148.72 | 150.57 | 148.37 | 150.40 | 00:00:00 | | 2014-09-03 | 1,479,300 | 150.48 | 152.21 | 150.37 | 151.71 | 00:00:00 | | 2014-09-04 | 1,748,300 | 152.22 | 154.24 | 151.69 | 152.04 | 00:00:00 | | 2014-09-05 | 1,208,100 | 151.55 | 153.35 | 150.10 | 153.30 | 00:00:00 | | 2014-09-08 | 1,349,200 | 152.54 | 153.25 | 151.89 | 152.40 | 00:00:00 | | 2014-09-09 | 1,001,600 | 152.19 | 152.40 | 150.69 | 151.00 | 00:00:00 | | 2014-09-10 | 993,200 | 150.95 | 151.07 | 150.01 | 150.76 | 00:00:00 | | 2014-09-11 | 1,029,100 | 150.08 | 152.99 | 150.01 | 152.53 | 00:00:00 | | 2014-09-12 | 1,564,600 | 153.18 | 154.09 | 152.54 | 153.77 | 00:00:00 | | 2014-09-15 | 1,684,600 | 154.00 | 154.32 | 152.01 | 154.04 | 00:00:00 | | 2014-09-16 | 2,224,400 | 154.81 | 155.06 | 153.05 | 154.66 | 00:00:00 | | 2014-09-17 | 4,338,900 | 159.70 | 161.65 | 159.20 | 159.71 | 00:00:00 | | 2014-09-18 | 3,393,100 | 159.80 | 161.25 | 158.69 | 158.93 | 00:00:00 | | 2014-09-19 | 4,271,100 | 160.09 | 160.26 | 158.33 | 158.33 | 00:00:00 | | 2014-09-22 | 1,621,300 | 158.01 | 158.85 | 157.81 | 157.86 | 00:00:00 | | 2014-09-23 | 1,357,700 | 157.59 | 159.00 | 157.46 | 158.00 | 00:00:00 | | 2014-09-24 | 1,497,300 | 158.37 | 159.54 | 157.80 | 159.31 | 00:00:00 | | 2014-09-25 | 1,132,900 | 159.29 | 159.52 | 157.04 | 157.16 | 00:00:00 | | 2014-09-26 | 1,239,400 | 157.57 | 160.35 | 157.52 | 159.78 | 00:00:00 | | 2014-09-29 | 2,055,100 | 158.84 | 162.52 | 158.53 | 162.18 | 00:00:00 | | 2014-09-30 | 2,875,900 | 162.21 | 163.84 | 161.30 | 161.45 | 00:00:00 | | 2014-10-01 | 2,429,500 | 161.00 | 161.39 | 157.64 | 158.14 | 00:00:00 | | 2014-10-02 | 1,747,200 | 158.16 | 159.35 | 156.70 | 159.03 | 00:00:00 | | 2014-10-03 | 1,990,300 | 160.83 | 163.24 | 160.22 | 162.74 | 00:00:00 | | 2014-10-06 | 2,687,200 | 163.27 | 165.17 | 159.00 | 159.24 | 00:00:00 | | 2014-10-07 | 1,734,400 | 158.59 | 159.00 | 156.03 | 156.06 | 00:00:00 | | 2014-10-08 | 2,137,500 | 156.18 | 160.43 | 155.13 | 160.25 | 00:00:00 | | 2014-10-09 | 1,450,800 | 159.50 | 160.35 | 156.22 | 156.51 | 00:00:00 | | 2014-10-10 | 2,129,700 | 156.16 | 157.79 | 153.49 | 154.75 | 00:00:00 | | 2014-10-13 | 1,992,400 | 155.10 | 156.77 | 151.11 | 151.26 | 00:00:00 | | 2014-10-14 | 2,605,800 | 152.88 | 155.33 | 152.61 | 153.72 | 00:00:00 | | 2014-10-15 | 2,644,600 | 151.11 | 154.45 | 148.81 | 153.82 | 00:00:00 | | 2014-10-16 | 2,743,800 | 151.68 | 154.39 | 150.54 | 151.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
