|
 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 | | 2016-03-23 | 1,220,800 | 163.42 | 163.73 | 162.37 | 162.63 | 00:00:00 | | 2016-03-24 | 1,100,000 | 161.30 | 162.80 | 160.54 | 162.65 | 00:00:00 | | 2016-03-28 | 1,511,200 | 162.57 | 162.89 | 160.39 | 162.19 | 00:00:00 | | 2016-03-29 | 1,506,500 | 162.03 | 163.09 | 160.67 | 162.99 | 00:00:00 | | 2016-03-30 | 1,399,600 | 163.00 | 163.47 | 161.47 | 161.57 | 00:00:00 | | 2016-03-31 | 1,978,200 | 161.55 | 162.94 | 160.65 | 162.72 | 00:00:00 | | 2016-04-01 | 1,502,600 | 162.31 | 163.99 | 161.10 | 163.67 | 00:00:00 | | 2016-04-04 | 1,643,600 | 163.88 | 165.51 | 163.18 | 163.80 | 00:00:00 | | 2016-04-05 | 1,144,800 | 162.16 | 163.01 | 161.65 | 161.94 | 00:00:00 | | 2016-04-06 | 1,123,800 | 162.00 | 163.14 | 160.73 | 162.77 | 00:00:00 | | 2016-04-07 | 1,358,300 | 161.17 | 162.55 | 160.80 | 161.28 | 00:00:00 | | 2016-04-08 | 1,597,500 | 162.09 | 165.49 | 161.92 | 163.42 | 00:00:00 | | 2016-04-11 | 1,451,100 | 163.46 | 165.10 | 163.03 | 163.05 | 00:00:00 | | 2016-04-12 | 1,660,800 | 163.56 | 165.78 | 163.04 | 165.11 | 00:00:00 | | 2016-04-13 | 1,601,700 | 165.72 | 167.45 | 165.70 | 167.22 | 00:00:00 | | 2016-04-14 | 1,037,500 | 167.15 | 167.55 | 165.64 | 165.70 | 00:00:00 | | 2016-04-15 | 862,300 | 165.70 | 166.42 | 164.82 | 165.90 | 00:00:00 | | 2016-04-18 | 832,800 | 165.33 | 167.38 | 164.81 | 167.13 | 00:00:00 | | 2016-04-19 | 1,056,000 | 167.80 | 169.30 | 166.65 | 168.27 | 00:00:00 | | 2016-04-20 | 811,700 | 168.38 | 168.95 | 167.35 | 167.40 | 00:00:00 | | 2016-04-21 | 1,176,700 | 166.72 | 167.61 | 165.16 | 165.57 | 00:00:00 | | 2016-04-22 | 1,357,000 | 166.28 | 166.93 | 165.06 | 166.32 | 00:00:00 | | 2016-04-25 | 1,030,500 | 165.66 | 167.23 | 164.03 | 165.56 | 00:00:00 | | 2016-04-26 | 1,034,200 | 165.82 | 167.60 | 165.41 | 167.11 | 00:00:00 | | 2016-04-27 | 846,600 | 167.07 | 168.20 | 166.22 | 167.56 | 00:00:00 | | 2016-04-28 | 1,106,500 | 166.89 | 168.16 | 165.46 | 165.66 | 00:00:00 | | 2016-04-29 | 1,226,800 | 164.85 | 165.59 | 163.74 | 165.11 | 00:00:00 | | 2016-05-02 | 1,390,400 | 165.60 | 168.18 | 165.50 | 167.59 | 00:00:00 | | 2016-05-03 | 1,281,500 | 165.76 | 166.22 | 163.17 | 164.79 | 00:00:00 | | 2016-05-04 | 1,414,200 | 165.61 | 167.10 | 164.53 | 165.25 | 00:00:00 | | 2016-05-05 | 2,534,400 | 165.42 | 166.00 | 160.07 | 160.37 | 00:00:00 | | 2016-05-06 | 1,758,400 | 160.45 | 161.54 | 157.69 | 161.03 | 00:00:00 | | 2016-05-09 | 1,049,200 | 161.40 | 162.90 | 161.14 | 162.29 | 00:00:00 | | 2016-05-10 | 1,449,700 | 162.42 | 163.94 | 161.90 | 163.25 | 00:00:00 | | 2016-05-11 | 1,277,300 | 163.00 | 163.95 | 160.86 | 161.29 | 00:00:00 | | 2016-05-12 | 1,632,200 | 162.40 | 162.46 | 158.22 | 159.37 | 00:00:00 | | 2016-05-13 | 1,318,700 | 158.58 | 159.39 | 156.92 | 157.76 | 00:00:00 | | 2016-05-16 | 1,058,700 | 157.56 | 159.21 | 156.91 | 158.59 | 00:00:00 | | 2016-05-17 | 1,431,500 | 158.57 | 160.68 | 157.85 | 158.69 | 00:00:00 | | 2016-05-18 | 1,287,600 | 158.00 | 160.63 | 158.00 | 159.49 | 00:00:00 | | 2016-05-19 | 1,101,600 | 158.46 | 160.22 | 157.84 | 159.11 | 00:00:00 | | 2016-05-20 | 1,369,900 | 160.34 | 162.46 | 159.53 | 161.63 | 00:00:00 | | 2016-05-23 | 1,187,000 | 161.65 | 162.78 | 161.10 | 162.04 | 00:00:00 | | 2016-05-24 | 1,205,000 | 162.97 | 164.98 | 161.99 | 164.38 | 00:00:00 | | 2016-05-25 | 1,013,900 | 165.00 | 165.97 | 164.03 | 164.22 | 00:00:00 | | 2016-05-26 | 1,039,400 | 164.21 | 164.48 | 162.82 | 163.40 | 00:00:00 | | 2016-05-27 | 913,700 | 163.64 | 164.54 | 163.18 | 164.47 | 00:00:00 | | 2016-05-31 | 1,293,700 | 165.43 | 167.00 | 164.48 | 164.97 | 00:00:00 | | 2016-06-01 | 925,700 | 163.90 | 164.81 | 162.37 | 164.70 | 00:00:00 | | 2016-06-02 | 679,300 | 164.64 | 165.10 | 163.70 | 164.80 | 00:00:00 | | 2016-06-03 | 1,429,700 | 162.36 | 164.06 | 161.00 | 163.82 | 00:00:00 | | 2016-06-06 | 1,470,200 | 163.18 | 163.98 | 161.66 | 163.27 | 00:00:00 | | 2016-06-07 | 1,500,400 | 164.58 | 165.32 | 163.81 | 164.83 | 00:00:00 | | 2016-06-08 | 929,500 | 164.75 | 165.90 | 164.49 | 164.75 | 00:00:00 | | 2016-06-09 | 1,043,900 | 163.64 | 164.43 | 162.88 | 164.11 | 00:00:00 | | 2016-06-10 | 1,597,900 | 162.76 | 163.29 | 160.32 | 160.87 | 00:00:00 | | 2016-06-13 | 1,427,700 | 160.32 | 161.97 | 160.30 | 160.43 | 00:00:00 | | 2016-06-14 | 1,298,300 | 160.20 | 161.45 | 158.47 | 159.75 | 00:00:00 | | 2016-06-15 | 1,200,100 | 160.03 | 161.33 | 159.51 | 159.66 | 00:00:00 | | 2016-06-16 | 1,885,900 | 158.95 | 162.29 | 157.51 | 161.87 | 00:00:00 | | 2016-06-17 | 2,244,600 | 161.91 | 162.74 | 161.27 | 162.25 | 00:00:00 | | 2016-06-20 | 2,018,200 | 164.28 | 166.50 | 163.24 | 164.47 | 00:00:00 | | 2016-06-21 | 1,933,300 | 164.55 | 164.78 | 163.21 | 163.95 | 00:00:00 | | 2016-06-22 | 4,808,100 | 162.07 | 162.47 | 156.40 | 156.51 | 00:00:00 | | 2016-06-23 | 2,106,300 | 157.50 | 158.66 | 156.75 | 157.89 | 00:00:00 | | 2016-06-24 | 5,139,600 | 151.95 | 154.07 | 149.50 | 150.57 | 00:00:00 | | 2016-06-27 | 2,933,400 | 149.10 | 149.41 | 145.00 | 146.13 | 00:00:00 | | 2016-06-28 | 1,936,800 | 148.52 | 149.24 | 146.19 | 148.10 | 00:00:00 | | 2016-06-29 | 2,192,100 | 149.73 | 150.57 | 148.85 | 150.26 | 00:00:00 | | 2016-06-30 | 1,716,200 | 150.26 | 151.80 | 149.01 | 151.78 | 00:00:00 | | 2016-07-01 | 2,035,900 | 154.47 | 155.94 | 153.07 | 153.84 | 00:00:00 | | 2016-07-05 | 1,917,300 | 152.47 | 153.06 | 150.35 | 152.17 | 00:00:00 | | 2016-07-06 | 1,876,500 | 151.59 | 152.10 | 150.00 | 151.45 | 00:00:00 | | 2016-07-07 | 1,496,400 | 151.94 | 153.49 | 151.32 | 152.60 | 00:00:00 | | 2016-07-08 | 1,698,300 | 154.00 | 156.88 | 153.95 | 156.22 | 00:00:00 | | 2016-07-11 | 1,895,700 | 157.11 | 158.62 | 156.42 | 157.11 | 00:00:00 | | 2016-07-12 | 1,718,300 | 157.80 | 160.15 | 157.41 | 159.95 | 00:00:00 | | 2016-07-13 | 1,443,600 | 160.13 | 161.25 | 159.36 | 160.42 | 00:00:00 | | 2016-07-14 | 1,556,300 | 161.79 | 163.64 | 161.44 | 161.50 | 00:00:00 | | 2016-07-15 | 1,257,100 | 162.17 | 162.23 | 160.40 | 160.59 | 00:00:00 | | 2016-07-18 | 867,900 | 160.76 | 161.17 | 159.63 | 160.76 | 00:00:00 | | 2016-07-19 | 773,200 | 159.95 | 160.74 | 159.26 | 159.68 | 00:00:00 | | 2016-07-20 | 683,400 | 160.09 | 161.01 | 159.07 | 160.07 | 00:00:00 | | 2016-07-21 | 870,700 | 159.51 | 160.52 | 158.03 | 158.41 | 00:00:00 | | 2016-07-22 | 1,231,900 | 158.05 | 160.82 | 158.05 | 160.77 | 00:00:00 | | 2016-07-25 | 1,344,200 | 160.29 | 160.81 | 159.41 | 160.23 | 00:00:00 | | 2016-07-26 | 1,146,600 | 160.48 | 161.82 | 160.16 | 161.50 | 00:00:00 | | 2016-07-27 | 1,020,300 | 161.35 | 161.99 | 160.00 | 160.91 | 00:00:00 | | 2016-07-28 | 871,400 | 160.20 | 161.77 | 159.41 | 161.45 | 00:00:00 | | 2016-07-29 | 1,014,500 | 160.62 | 162.21 | 159.35 | 161.90 | 00:00:00 | | 2016-08-01 | 820,700 | 162.00 | 162.88 | 161.07 | 161.66 | 00:00:00 | | 2016-08-02 | 854,600 | 161.00 | 161.83 | 158.62 | 159.18 | 00:00:00 | | 2016-08-03 | 585,600 | 159.40 | 160.80 | 159.35 | 160.61 | 00:00:00 | | 2016-08-04 | 876,800 | 160.74 | 160.84 | 158.85 | 159.82 | 00:00:00 | | 2016-08-05 | 1,038,000 | 160.62 | 162.96 | 160.22 | 162.91 | 00:00:00 | | 2016-08-08 | 972,500 | 163.34 | 165.44 | 163.12 | 163.70 | 00:00:00 | | 2016-08-09 | 730,800 | 163.51 | 165.33 | 163.15 | 164.33 | 00:00:00 | | 2016-08-10 | 821,800 | 163.88 | 164.85 | 163.76 | 164.65 | 00:00:00 | | 2016-08-11 | 1,042,700 | 164.94 | 166.17 | 164.41 | 165.79 | 00:00:00 | | 2016-08-12 | 1,043,800 | 165.12 | 166.00 | 164.65 | 165.50 | 00:00:00 | | 2016-08-15 | 1,118,400 | 165.70 | 167.00 | 165.70 | 166.40 | 00:00:00 | | 2016-08-16 | 912,000 | 165.90 | 167.13 | 165.59 | 166.73 | 00:00:00 | | 2016-08-17 | 1,101,200 | 166.99 | 167.18 | 165.83 | 166.45 | 00:00:00 | | 2016-08-18 | 1,104,000 | 166.61 | 167.66 | 166.20 | 167.19 | 00:00:00 | | 2016-08-19 | 1,365,900 | 166.79 | 169.44 | 166.64 | 168.63 | 00:00:00 | | 2016-08-22 | 946,500 | 168.99 | 169.57 | 167.23 | 167.89 | 00:00:00 | | 2016-08-23 | 850,600 | 169.00 | 169.44 | 168.22 | 168.59 | 00:00:00 | | 2016-08-24 | 847,800 | 168.54 | 169.27 | 167.77 | 168.23 | 00:00:00 | | 2016-08-25 | 1,316,800 | 167.26 | 167.57 | 165.15 | 165.53 | 00:00:00 | | 2016-08-26 | 1,102,000 | 166.05 | 167.08 | 164.37 | 164.95 | 00:00:00 | | 2016-08-29 | 1,179,900 | 165.43 | 165.89 | 164.64 | 165.17 | 00:00:00 | | 2016-08-30 | 1,004,100 | 165.52 | 165.93 | 164.38 | 164.93 | 00:00:00 | | 2016-08-31 | 1,228,800 | 164.47 | 165.05 | 163.49 | 164.93 | 00:00:00 | | 2016-09-01 | 1,179,600 | 165.50 | 166.25 | 163.85 | 165.64 | 00:00:00 | | 2016-09-02 | 1,599,500 | 166.22 | 167.08 | 165.47 | 165.49 | 00:00:00 | | 2016-09-06 | 1,164,300 | 167.10 | 167.10 | 163.73 | 164.83 | 00:00:00 | | 2016-09-07 | 897,300 | 164.48 | 165.42 | 163.95 | 165.20 | 00:00:00 | | 2016-09-08 | 831,400 | 163.91 | 165.86 | 163.84 | 165.40 | 00:00:00 | | 2016-09-09 | 1,487,500 | 164.10 | 165.19 | 160.82 | 160.85 | 00:00:00 | | 2016-09-12 | 1,325,400 | 160.20 | 164.07 | 160.06 | 163.26 | 00:00:00 | | 2016-09-13 | 1,317,400 | 161.63 | 161.98 | 159.29 | 160.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
