|
 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 | | 2015-04-10 | 2,235,100 | 173.31 | 174.50 | 172.52 | 174.37 | 00:00:00 | | 2015-04-13 | 1,387,000 | 173.64 | 175.30 | 173.01 | 173.13 | 00:00:00 | | 2015-04-14 | 1,816,200 | 172.01 | 173.13 | 171.10 | 171.50 | 00:00:00 | | 2015-04-15 | 2,058,000 | 171.58 | 172.36 | 169.32 | 169.52 | 00:00:00 | | 2015-04-16 | 1,760,400 | 169.57 | 170.26 | 168.68 | 169.24 | 00:00:00 | | 2015-04-17 | 1,642,400 | 168.23 | 168.58 | 167.33 | 168.00 | 00:00:00 | | 2015-04-20 | 1,244,000 | 168.29 | 170.00 | 168.29 | 169.06 | 00:00:00 | | 2015-04-21 | 1,086,500 | 169.43 | 170.45 | 169.08 | 169.91 | 00:00:00 | | 2015-04-22 | 1,053,900 | 169.79 | 170.78 | 168.68 | 170.01 | 00:00:00 | | 2015-04-23 | 1,050,400 | 169.05 | 170.93 | 169.05 | 170.10 | 00:00:00 | | 2015-04-24 | 949,300 | 169.73 | 170.25 | 169.01 | 169.95 | 00:00:00 | | 2015-04-27 | 1,472,100 | 170.36 | 170.61 | 168.86 | 169.03 | 00:00:00 | | 2015-04-28 | 1,521,100 | 169.27 | 171.96 | 168.51 | 171.24 | 00:00:00 | | 2015-04-29 | 1,115,300 | 169.84 | 170.94 | 168.72 | 169.57 | 00:00:00 | | 2015-04-30 | 1,818,800 | 168.39 | 169.95 | 168.36 | 169.57 | 00:00:00 | | 2015-05-01 | 1,163,900 | 170.00 | 171.93 | 169.93 | 171.73 | 00:00:00 | | 2015-05-04 | 1,041,100 | 171.61 | 173.48 | 171.51 | 172.33 | 00:00:00 | | 2015-05-05 | 1,167,000 | 171.50 | 172.33 | 169.51 | 169.81 | 00:00:00 | | 2015-05-06 | 1,045,200 | 170.69 | 170.77 | 168.46 | 169.56 | 00:00:00 | | 2015-05-07 | 1,148,700 | 169.87 | 172.61 | 169.58 | 171.74 | 00:00:00 | | 2015-05-08 | 1,234,500 | 172.99 | 174.09 | 172.78 | 173.35 | 00:00:00 | | 2015-05-11 | 1,327,500 | 174.01 | 174.98 | 172.76 | 174.20 | 00:00:00 | | 2015-05-12 | 1,126,200 | 173.16 | 173.70 | 172.44 | 173.42 | 00:00:00 | | 2015-05-13 | 1,213,800 | 172.99 | 173.50 | 171.67 | 171.93 | 00:00:00 | | 2015-05-14 | 1,478,000 | 172.84 | 174.00 | 172.11 | 173.45 | 00:00:00 | | 2015-05-15 | 1,492,200 | 174.21 | 175.29 | 173.50 | 175.14 | 00:00:00 | | 2015-05-18 | 1,558,000 | 175.14 | 177.43 | 175.01 | 177.18 | 00:00:00 | | 2015-05-19 | 1,237,000 | 177.51 | 178.70 | 177.00 | 177.98 | 00:00:00 | | 2015-05-20 | 941,300 | 177.71 | 178.79 | 177.15 | 177.52 | 00:00:00 | | 2015-05-21 | 1,112,300 | 176.91 | 177.25 | 175.48 | 176.55 | 00:00:00 | | 2015-05-22 | 775,000 | 176.48 | 176.72 | 174.68 | 175.18 | 00:00:00 | | 2015-05-26 | 953,600 | 175.00 | 175.04 | 173.78 | 174.11 | 00:00:00 | | 2015-05-27 | 808,800 | 174.63 | 176.89 | 173.92 | 176.66 | 00:00:00 | | 2015-05-28 | 1,300,300 | 176.11 | 176.15 | 174.55 | 175.10 | 00:00:00 | | 2015-05-29 | 1,158,200 | 174.52 | 174.88 | 173.00 | 173.22 | 00:00:00 | | 2015-06-01 | 1,272,000 | 173.87 | 175.98 | 172.92 | 175.37 | 00:00:00 | | 2015-06-02 | 1,001,400 | 174.54 | 176.65 | 173.10 | 175.72 | 00:00:00 | | 2015-06-03 | 1,930,900 | 176.50 | 180.29 | 175.72 | 179.92 | 00:00:00 | | 2015-06-04 | 1,337,600 | 178.90 | 179.99 | 178.77 | 179.63 | 00:00:00 | | 2015-06-05 | 1,902,700 | 179.52 | 183.03 | 178.60 | 182.24 | 00:00:00 | | 2015-06-08 | 1,617,700 | 181.92 | 182.00 | 179.64 | 179.89 | 00:00:00 | | 2015-06-09 | 980,500 | 179.95 | 181.60 | 179.00 | 180.37 | 00:00:00 | | 2015-06-10 | 1,868,000 | 180.34 | 183.90 | 179.69 | 182.32 | 00:00:00 | | 2015-06-11 | 1,918,600 | 184.29 | 185.19 | 182.84 | 184.98 | 00:00:00 | | 2015-06-12 | 1,680,000 | 184.05 | 184.82 | 182.76 | 183.63 | 00:00:00 | | 2015-06-15 | 1,399,100 | 182.53 | 183.27 | 181.45 | 182.66 | 00:00:00 | | 2015-06-16 | 2,412,000 | 182.02 | 183.50 | 179.84 | 182.13 | 00:00:00 | | 2015-06-17 | 4,029,100 | 178.03 | 178.88 | 174.51 | 176.73 | 00:00:00 | | 2015-06-18 | 2,984,400 | 176.56 | 180.19 | 176.56 | 178.39 | 00:00:00 | | 2015-06-19 | 2,441,100 | 177.36 | 178.34 | 175.94 | 175.94 | 00:00:00 | | 2015-06-22 | 1,729,400 | 176.76 | 177.65 | 176.00 | 176.28 | 00:00:00 | | 2015-06-23 | 1,529,400 | 176.70 | 176.83 | 174.66 | 175.27 | 00:00:00 | | 2015-06-24 | 1,746,900 | 175.00 | 175.78 | 172.42 | 173.42 | 00:00:00 | | 2015-06-25 | 1,527,400 | 173.63 | 174.02 | 172.59 | 172.80 | 00:00:00 | | 2015-06-26 | 1,536,600 | 173.67 | 174.11 | 173.17 | 173.66 | 00:00:00 | | 2015-06-29 | 2,332,300 | 171.62 | 173.12 | 170.69 | 171.02 | 00:00:00 | | 2015-06-30 | 1,551,800 | 172.32 | 172.84 | 169.96 | 170.40 | 00:00:00 | | 2015-07-01 | 1,412,100 | 172.11 | 172.46 | 169.64 | 169.81 | 00:00:00 | | 2015-07-02 | 1,176,500 | 170.20 | 171.35 | 169.95 | 171.13 | 00:00:00 | | 2015-07-06 | 1,931,200 | 170.00 | 171.22 | 167.89 | 168.75 | 00:00:00 | | 2015-07-07 | 1,747,700 | 169.37 | 170.73 | 167.76 | 170.34 | 00:00:00 | | 2015-07-08 | 1,321,200 | 168.32 | 169.98 | 166.67 | 166.99 | 00:00:00 | | 2015-07-09 | 1,319,800 | 168.78 | 169.80 | 167.44 | 167.71 | 00:00:00 | | 2015-07-10 | 1,474,900 | 170.00 | 170.45 | 167.88 | 168.46 | 00:00:00 | | 2015-07-13 | 1,307,500 | 169.69 | 171.24 | 169.16 | 170.97 | 00:00:00 | | 2015-07-14 | 1,204,000 | 171.00 | 171.89 | 170.09 | 171.24 | 00:00:00 | | 2015-07-15 | 1,342,000 | 171.24 | 171.98 | 169.03 | 169.13 | 00:00:00 | | 2015-07-16 | 1,043,300 | 170.26 | 170.51 | 169.44 | 169.49 | 00:00:00 | | 2015-07-17 | 1,391,100 | 169.49 | 170.81 | 169.32 | 170.23 | 00:00:00 | | 2015-07-20 | 1,016,600 | 170.60 | 170.60 | 169.50 | 170.21 | 00:00:00 | | 2015-07-21 | 926,200 | 170.40 | 171.97 | 169.95 | 170.56 | 00:00:00 | | 2015-07-22 | 1,308,400 | 170.71 | 171.00 | 167.59 | 168.50 | 00:00:00 | | 2015-07-23 | 1,076,600 | 168.85 | 168.89 | 166.57 | 166.86 | 00:00:00 | | 2015-07-24 | 1,576,600 | 166.96 | 167.57 | 163.26 | 164.11 | 00:00:00 | | 2015-07-27 | 2,177,100 | 162.75 | 165.12 | 162.38 | 164.74 | 00:00:00 | | 2015-07-28 | 1,851,500 | 166.44 | 169.65 | 166.19 | 169.43 | 00:00:00 | | 2015-07-29 | 1,259,600 | 169.30 | 172.60 | 169.14 | 171.89 | 00:00:00 | | 2015-07-30 | 923,200 | 170.51 | 171.73 | 170.16 | 171.27 | 00:00:00 | | 2015-07-31 | 1,175,700 | 169.01 | 172.46 | 167.41 | 171.42 | 00:00:00 | | 2015-08-03 | 788,300 | 171.46 | 171.96 | 169.56 | 170.81 | 00:00:00 | | 2015-08-04 | 912,700 | 170.97 | 171.87 | 169.85 | 170.09 | 00:00:00 | | 2015-08-05 | 845,100 | 170.78 | 173.00 | 170.78 | 171.29 | 00:00:00 | | 2015-08-06 | 1,000,800 | 172.14 | 172.19 | 169.49 | 169.60 | 00:00:00 | | 2015-08-07 | 1,410,600 | 169.11 | 169.37 | 166.03 | 166.99 | 00:00:00 | | 2015-08-10 | 1,059,400 | 168.38 | 169.99 | 168.26 | 169.40 | 00:00:00 | | 2015-08-11 | 1,537,400 | 168.23 | 171.08 | 167.70 | 168.43 | 00:00:00 | | 2015-08-12 | 2,306,500 | 167.80 | 167.80 | 164.19 | 165.31 | 00:00:00 | | 2015-08-13 | 1,916,200 | 165.63 | 166.08 | 163.56 | 163.60 | 00:00:00 | | 2015-08-14 | 2,733,700 | 164.37 | 165.40 | 163.50 | 164.81 | 00:00:00 | | 2015-08-17 | 1,489,800 | 164.19 | 165.20 | 162.63 | 164.97 | 00:00:00 | | 2015-08-18 | 1,390,800 | 165.00 | 167.31 | 164.76 | 165.66 | 00:00:00 | | 2015-08-19 | 1,484,300 | 164.87 | 165.46 | 163.38 | 164.95 | 00:00:00 | | 2015-08-20 | 1,959,000 | 163.69 | 164.00 | 160.13 | 160.45 | 00:00:00 | | 2015-08-21 | 2,486,400 | 159.00 | 160.20 | 155.83 | 156.03 | 00:00:00 | | 2015-08-24 | 3,995,600 | 146.51 | 151.83 | 130.13 | 148.37 | 00:00:00 | | 2015-08-25 | 2,895,700 | 152.76 | 153.05 | 145.00 | 145.06 | 00:00:00 | | 2015-08-26 | 3,000,600 | 148.00 | 149.35 | 144.75 | 148.43 | 00:00:00 | | 2015-08-27 | 1,944,800 | 150.81 | 153.54 | 149.76 | 153.04 | 00:00:00 | | 2015-08-28 | 1,302,600 | 152.71 | 153.75 | 151.75 | 152.50 | 00:00:00 | | 2015-08-31 | 1,608,200 | 151.95 | 152.00 | 150.20 | 150.61 | 00:00:00 | | 2015-09-01 | 2,839,000 | 147.98 | 150.99 | 147.51 | 148.03 | 00:00:00 | | 2015-09-02 | 1,715,800 | 150.00 | 150.88 | 148.08 | 150.82 | 00:00:00 | | 2015-09-03 | 1,777,100 | 152.01 | 153.28 | 150.66 | 151.21 | 00:00:00 | | 2015-09-04 | 1,480,200 | 149.49 | 149.90 | 147.32 | 148.61 | 00:00:00 | | 2015-09-08 | 1,708,000 | 151.01 | 153.53 | 150.46 | 153.29 | 00:00:00 | | 2015-09-09 | 1,891,900 | 154.68 | 155.00 | 151.27 | 151.56 | 00:00:00 | | 2015-09-10 | 2,362,900 | 151.16 | 151.82 | 149.24 | 149.57 | 00:00:00 | | 2015-09-11 | 2,376,700 | 149.00 | 151.33 | 147.58 | 151.08 | 00:00:00 | | 2015-09-14 | 2,596,600 | 150.74 | 150.93 | 149.21 | 150.23 | 00:00:00 | | 2015-09-15 | 3,229,500 | 150.95 | 155.63 | 150.63 | 154.00 | 00:00:00 | | 2015-09-16 | 6,200,700 | 151.41 | 152.18 | 146.66 | 149.63 | 00:00:00 | | 2015-09-17 | 2,865,300 | 149.29 | 151.87 | 148.35 | 149.49 | 00:00:00 | | 2015-09-18 | 3,551,500 | 147.80 | 148.23 | 144.88 | 145.30 | 00:00:00 | | 2015-09-21 | 2,444,600 | 145.79 | 146.81 | 144.60 | 146.01 | 00:00:00 | | 2015-09-22 | 2,424,300 | 144.18 | 144.52 | 142.45 | 143.97 | 00:00:00 | | 2015-09-23 | 1,398,500 | 144.17 | 144.82 | 143.02 | 143.65 | 00:00:00 | | 2015-09-24 | 2,069,700 | 142.23 | 142.87 | 141.10 | 142.44 | 00:00:00 | | 2015-09-25 | 1,725,300 | 143.52 | 145.77 | 142.86 | 144.45 | 00:00:00 | | 2015-09-28 | 1,762,800 | 143.00 | 143.64 | 140.58 | 140.74 | 00:00:00 | | 2015-09-29 | 1,437,500 | 140.74 | 142.21 | 140.01 | 141.93 | 00:00:00 | | 2015-09-30 | 1,684,700 | 143.53 | 144.60 | 142.92 | 143.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
