|
 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 | | 2015-09-30 | 1,684,700 | 143.53 | 144.60 | 142.92 | 143.98 | 00:00:00 | | 2015-10-01 | 1,637,100 | 143.88 | 145.42 | 143.63 | 144.71 | 00:00:00 | | 2015-10-02 | 1,306,500 | 142.35 | 145.58 | 141.72 | 145.52 | 00:00:00 | | 2015-10-05 | 1,727,100 | 146.06 | 150.42 | 146.06 | 149.92 | 00:00:00 | | 2015-10-06 | 2,190,100 | 151.05 | 151.91 | 149.77 | 151.51 | 00:00:00 | | 2015-10-07 | 2,394,000 | 152.07 | 154.60 | 151.69 | 152.97 | 00:00:00 | | 2015-10-08 | 1,735,300 | 152.61 | 155.99 | 152.34 | 155.55 | 00:00:00 | | 2015-10-09 | 1,792,800 | 155.73 | 157.20 | 155.23 | 155.33 | 00:00:00 | | 2015-10-12 | 1,242,700 | 155.16 | 155.34 | 153.60 | 154.42 | 00:00:00 | | 2015-10-13 | 1,451,200 | 153.55 | 153.62 | 151.36 | 151.48 | 00:00:00 | | 2015-10-14 | 1,129,300 | 151.36 | 152.11 | 149.91 | 150.73 | 00:00:00 | | 2015-10-15 | 1,004,900 | 151.74 | 152.37 | 149.75 | 152.11 | 00:00:00 | | 2015-10-16 | 1,008,700 | 153.02 | 154.02 | 151.19 | 152.48 | 00:00:00 | | 2015-10-19 | 624,600 | 151.60 | 152.81 | 151.50 | 152.38 | 00:00:00 | | 2015-10-20 | 1,266,900 | 152.02 | 154.11 | 151.50 | 154.00 | 00:00:00 | | 2015-10-21 | 1,592,100 | 154.64 | 157.55 | 154.56 | 155.98 | 00:00:00 | | 2015-10-22 | 1,955,300 | 156.46 | 160.00 | 156.04 | 159.72 | 00:00:00 | | 2015-10-23 | 2,259,300 | 161.00 | 161.70 | 158.54 | 159.52 | 00:00:00 | | 2015-10-26 | 1,681,600 | 160.07 | 160.41 | 157.71 | 157.87 | 00:00:00 | | 2015-10-27 | 1,575,600 | 155.50 | 157.90 | 154.73 | 155.97 | 00:00:00 | | 2015-10-28 | 1,636,100 | 156.67 | 157.12 | 153.87 | 155.27 | 00:00:00 | | 2015-10-29 | 1,130,000 | 155.00 | 156.79 | 154.75 | 156.39 | 00:00:00 | | 2015-10-30 | 2,476,300 | 156.43 | 156.56 | 154.54 | 156.05 | 00:00:00 | | 2015-11-02 | 1,595,800 | 156.29 | 159.15 | 156.29 | 158.95 | 00:00:00 | | 2015-11-03 | 1,347,500 | 158.34 | 159.93 | 158.20 | 159.12 | 00:00:00 | | 2015-11-04 | 1,280,400 | 159.91 | 160.00 | 158.58 | 159.00 | 00:00:00 | | 2015-11-05 | 1,613,000 | 159.72 | 160.91 | 158.68 | 160.27 | 00:00:00 | | 2015-11-06 | 1,829,700 | 159.09 | 162.50 | 159.09 | 162.38 | 00:00:00 | | 2015-11-09 | 2,046,400 | 161.50 | 162.30 | 159.33 | 160.55 | 00:00:00 | | 2015-11-10 | 1,589,400 | 160.70 | 162.46 | 159.73 | 161.50 | 00:00:00 | | 2015-11-11 | 1,853,200 | 160.01 | 162.21 | 159.00 | 161.03 | 00:00:00 | | 2015-11-12 | 1,515,300 | 160.23 | 160.60 | 158.50 | 158.79 | 00:00:00 | | 2015-11-13 | 1,730,500 | 158.19 | 160.00 | 157.39 | 158.11 | 00:00:00 | | 2015-11-16 | 1,809,800 | 157.99 | 161.67 | 157.99 | 161.27 | 00:00:00 | | 2015-11-17 | 1,125,000 | 157.99 | 163.21 | 157.99 | 161.41 | 00:00:00 | | 2015-11-18 | 1,374,100 | 160.60 | 163.11 | 160.60 | 162.81 | 00:00:00 | | 2015-11-19 | 1,064,200 | 163.00 | 164.32 | 162.18 | 163.35 | 00:00:00 | | 2015-11-20 | 1,242,900 | 164.08 | 164.94 | 163.44 | 164.14 | 00:00:00 | | 2015-11-23 | 878,000 | 164.14 | 164.76 | 162.90 | 163.44 | 00:00:00 | | 2015-11-24 | 1,085,200 | 162.03 | 163.82 | 161.66 | 163.19 | 00:00:00 | | 2015-11-25 | 1,050,600 | 163.19 | 163.49 | 161.77 | 162.40 | 00:00:00 | | 2015-11-27 | 561,700 | 163.40 | 164.28 | 162.68 | 164.09 | 00:00:00 | | 2015-11-30 | 2,872,200 | 163.60 | 164.48 | 158.43 | 158.54 | 00:00:00 | | 2015-12-01 | 2,402,400 | 159.41 | 160.67 | 157.54 | 160.45 | 00:00:00 | | 2015-12-02 | 1,610,100 | 159.47 | 160.04 | 157.55 | 157.87 | 00:00:00 | | 2015-12-03 | 2,586,400 | 158.00 | 158.37 | 153.29 | 153.63 | 00:00:00 | | 2015-12-04 | 2,250,800 | 154.57 | 155.73 | 153.33 | 155.47 | 00:00:00 | | 2015-12-07 | 1,840,500 | 153.86 | 154.34 | 151.50 | 152.57 | 00:00:00 | | 2015-12-08 | 2,145,600 | 151.58 | 152.11 | 147.97 | 148.39 | 00:00:00 | | 2015-12-09 | 2,033,200 | 147.46 | 149.87 | 146.42 | 147.05 | 00:00:00 | | 2015-12-10 | 1,635,600 | 146.80 | 149.70 | 146.78 | 148.49 | 00:00:00 | | 2015-12-11 | 2,686,900 | 146.39 | 147.48 | 144.18 | 144.26 | 00:00:00 | | 2015-12-14 | 3,081,700 | 143.00 | 143.79 | 140.89 | 143.69 | 00:00:00 | | 2015-12-15 | 2,925,100 | 144.19 | 147.49 | 144.06 | 144.69 | 00:00:00 | | 2015-12-16 | 2,787,100 | 145.89 | 149.63 | 145.75 | 148.83 | 00:00:00 | | 2015-12-17 | 5,898,300 | 156.85 | 157.51 | 151.53 | 151.84 | 00:00:00 | | 2015-12-18 | 4,883,900 | 150.34 | 150.59 | 146.71 | 147.15 | 00:00:00 | | 2015-12-21 | 2,062,000 | 147.55 | 148.54 | 144.73 | 145.75 | 00:00:00 | | 2015-12-22 | 2,197,800 | 146.45 | 148.79 | 146.02 | 148.41 | 00:00:00 | | 2015-12-23 | 1,793,500 | 148.83 | 151.24 | 148.55 | 150.72 | 00:00:00 | | 2015-12-24 | 1,148,600 | 150.22 | 150.90 | 148.71 | 149.65 | 00:00:00 | | 2015-12-28 | 1,803,100 | 149.00 | 149.59 | 147.02 | 148.41 | 00:00:00 | | 2015-12-29 | 1,055,600 | 149.30 | 149.74 | 148.15 | 149.24 | 00:00:00 | | 2015-12-30 | 1,214,200 | 148.85 | 150.14 | 148.01 | 149.18 | 00:00:00 | | 2015-12-31 | 1,457,500 | 148.27 | 150.35 | 148.11 | 148.99 | 00:00:00 | | 2016-01-04 | 3,323,700 | 146.41 | 147.00 | 142.80 | 143.43 | 00:00:00 | | 2016-01-05 | 1,695,400 | 143.56 | 144.73 | 142.39 | 144.65 | 00:00:00 | | 2016-01-06 | 1,928,000 | 142.57 | 143.20 | 140.28 | 140.77 | 00:00:00 | | 2016-01-07 | 3,363,800 | 138.00 | 138.75 | 134.29 | 134.59 | 00:00:00 | | 2016-01-08 | 2,381,400 | 135.60 | 137.23 | 134.40 | 134.71 | 00:00:00 | | 2016-01-11 | 2,490,100 | 134.86 | 135.05 | 131.23 | 132.97 | 00:00:00 | | 2016-01-12 | 1,484,100 | 133.94 | 135.26 | 132.53 | 134.71 | 00:00:00 | | 2016-01-13 | 2,237,200 | 135.31 | 136.33 | 129.61 | 130.29 | 00:00:00 | | 2016-01-14 | 2,130,300 | 130.74 | 132.84 | 128.40 | 131.70 | 00:00:00 | | 2016-01-15 | 4,229,600 | 128.06 | 128.93 | 124.84 | 126.92 | 00:00:00 | | 2016-01-19 | 2,949,800 | 129.21 | 129.75 | 125.28 | 127.20 | 00:00:00 | | 2016-01-20 | 3,758,900 | 124.50 | 125.47 | 119.71 | 123.18 | 00:00:00 | | 2016-01-21 | 2,639,000 | 123.26 | 125.09 | 122.00 | 123.57 | 00:00:00 | | 2016-01-22 | 2,391,900 | 126.20 | 128.09 | 125.66 | 127.56 | 00:00:00 | | 2016-01-25 | 2,732,400 | 127.00 | 128.05 | 125.71 | 126.04 | 00:00:00 | | 2016-01-26 | 1,835,900 | 126.37 | 127.75 | 125.80 | 127.28 | 00:00:00 | | 2016-01-27 | 2,317,600 | 130.15 | 131.70 | 127.71 | 128.25 | 00:00:00 | | 2016-01-28 | 1,576,800 | 128.73 | 129.80 | 127.45 | 128.22 | 00:00:00 | | 2016-01-29 | 2,940,000 | 128.80 | 133.04 | 128.80 | 132.88 | 00:00:00 | | 2016-02-01 | 1,857,100 | 131.61 | 132.77 | 130.01 | 132.31 | 00:00:00 | | 2016-02-02 | 2,164,000 | 131.57 | 132.25 | 129.92 | 130.15 | 00:00:00 | | 2016-02-03 | 1,953,600 | 130.89 | 131.54 | 127.43 | 130.98 | 00:00:00 | | 2016-02-04 | 2,524,300 | 130.69 | 136.09 | 130.69 | 134.21 | 00:00:00 | | 2016-02-05 | 1,600,400 | 133.25 | 134.54 | 131.63 | 131.91 | 00:00:00 | | 2016-02-08 | 1,750,800 | 130.28 | 130.99 | 128.05 | 130.33 | 00:00:00 | | 2016-02-09 | 1,880,200 | 129.25 | 131.16 | 128.06 | 129.77 | 00:00:00 | | 2016-02-10 | 2,126,000 | 130.65 | 131.77 | 127.36 | 127.64 | 00:00:00 | | 2016-02-11 | 2,653,400 | 125.54 | 126.99 | 122.78 | 124.42 | 00:00:00 | | 2016-02-12 | 1,724,000 | 125.55 | 128.72 | 125.39 | 128.60 | 00:00:00 | | 2016-02-16 | 1,718,000 | 130.44 | 132.74 | 129.13 | 132.11 | 00:00:00 | | 2016-02-17 | 2,065,700 | 133.56 | 134.67 | 132.53 | 133.09 | 00:00:00 | | 2016-02-18 | 2,125,800 | 132.86 | 133.60 | 129.97 | 131.33 | 00:00:00 | | 2016-02-19 | 2,683,500 | 130.30 | 130.73 | 128.07 | 129.76 | 00:00:00 | | 2016-02-22 | 2,662,300 | 129.76 | 136.47 | 129.76 | 135.39 | 00:00:00 | | 2016-02-23 | 2,352,000 | 134.42 | 134.86 | 132.39 | 133.81 | 00:00:00 | | 2016-02-24 | 1,308,700 | 132.52 | 134.03 | 131.43 | 133.49 | 00:00:00 | | 2016-02-25 | 1,361,400 | 134.41 | 136.06 | 133.14 | 135.98 | 00:00:00 | | 2016-02-26 | 2,005,500 | 136.66 | 139.42 | 136.60 | 137.38 | 00:00:00 | | 2016-02-29 | 2,002,900 | 137.28 | 139.53 | 136.67 | 136.88 | 00:00:00 | | 2016-03-01 | 2,014,700 | 138.16 | 141.91 | 137.30 | 141.38 | 00:00:00 | | 2016-03-02 | 1,798,500 | 140.91 | 143.06 | 140.85 | 142.27 | 00:00:00 | | 2016-03-03 | 1,804,400 | 141.79 | 144.19 | 141.55 | 143.86 | 00:00:00 | | 2016-03-04 | 1,818,100 | 143.49 | 146.28 | 143.49 | 143.91 | 00:00:00 | | 2016-03-07 | 1,544,500 | 143.25 | 145.33 | 142.26 | 145.08 | 00:00:00 | | 2016-03-08 | 1,276,300 | 144.00 | 144.83 | 142.39 | 142.53 | 00:00:00 | | 2016-03-09 | 1,483,800 | 141.90 | 142.53 | 139.89 | 141.98 | 00:00:00 | | 2016-03-10 | 1,168,000 | 142.04 | 143.25 | 139.58 | 141.61 | 00:00:00 | | 2016-03-11 | 1,145,800 | 143.35 | 144.58 | 142.58 | 144.42 | 00:00:00 | | 2016-03-14 | 1,650,500 | 144.10 | 144.99 | 143.25 | 143.84 | 00:00:00 | | 2016-03-15 | 1,769,600 | 142.99 | 143.32 | 141.70 | 143.07 | 00:00:00 | | 2016-03-16 | 2,229,700 | 142.50 | 144.75 | 141.19 | 144.27 | 00:00:00 | | 2016-03-17 | 8,885,100 | 155.23 | 161.70 | 154.08 | 161.34 | 00:00:00 | | 2016-03-18 | 4,511,400 | 160.65 | 163.88 | 160.36 | 163.71 | 00:00:00 | | 2016-03-21 | 2,151,400 | 163.57 | 164.84 | 162.90 | 164.54 | 00:00:00 | | 2016-03-22 | 1,644,500 | 163.55 | 163.90 | 162.32 | 163.42 | 00:00:00 | | 2016-03-23 | 1,220,800 | 163.42 | 163.73 | 162.37 | 162.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
