|
 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 | | 2016-09-13 | 1,317,400 | 161.63 | 161.98 | 159.29 | 160.35 | 00:00:00 | | 2016-09-14 | 1,027,300 | 160.06 | 160.66 | 159.05 | 159.45 | 00:00:00 | | 2016-09-15 | 1,397,600 | 159.00 | 160.71 | 158.52 | 160.07 | 00:00:00 | | 2016-09-16 | 2,524,900 | 159.33 | 160.07 | 158.20 | 158.89 | 00:00:00 | | 2016-09-19 | 1,814,400 | 160.07 | 162.23 | 159.55 | 161.26 | 00:00:00 | | 2016-09-20 | 2,689,200 | 161.75 | 164.13 | 161.65 | 162.65 | 00:00:00 | | 2016-09-21 | 5,308,100 | 170.61 | 174.32 | 170.61 | 173.86 | 00:00:00 | | 2016-09-22 | 3,176,300 | 174.39 | 175.38 | 172.80 | 173.66 | 00:00:00 | | 2016-09-23 | 2,467,900 | 172.69 | 175.09 | 172.63 | 174.39 | 00:00:00 | | 2016-09-26 | 2,420,800 | 174.00 | 176.16 | 173.11 | 175.34 | 00:00:00 | | 2016-09-27 | 2,133,200 | 174.98 | 177.36 | 174.47 | 177.30 | 00:00:00 | | 2016-09-28 | 2,280,200 | 176.87 | 177.25 | 174.52 | 175.45 | 00:00:00 | | 2016-09-29 | 1,947,400 | 175.45 | 175.97 | 173.93 | 175.12 | 00:00:00 | | 2016-09-30 | 1,905,500 | 175.53 | 176.10 | 174.37 | 174.68 | 00:00:00 | | 2016-10-03 | 1,453,600 | 173.86 | 174.71 | 173.28 | 174.30 | 00:00:00 | | 2016-10-04 | 1,489,800 | 174.72 | 175.12 | 172.86 | 173.60 | 00:00:00 | | 2016-10-05 | 1,202,600 | 174.89 | 175.26 | 173.84 | 174.26 | 00:00:00 | | 2016-10-06 | 1,258,600 | 174.33 | 174.33 | 172.41 | 173.09 | 00:00:00 | | 2016-10-07 | 1,257,400 | 172.62 | 173.24 | 171.72 | 173.01 | 00:00:00 | | 2016-10-10 | 1,221,600 | 173.34 | 174.59 | 173.14 | 174.21 | 00:00:00 | | 2016-10-11 | 1,452,600 | 173.80 | 174.09 | 173.05 | 174.08 | 00:00:00 | | 2016-10-12 | 1,253,300 | 174.12 | 174.49 | 173.07 | 173.54 | 00:00:00 | | 2016-10-13 | 1,432,800 | 172.12 | 172.20 | 169.66 | 170.95 | 00:00:00 | | 2016-10-14 | 797,700 | 172.29 | 172.89 | 170.87 | 170.98 | 00:00:00 | | 2016-10-17 | 1,051,500 | 170.94 | 171.37 | 170.22 | 170.84 | 00:00:00 | | 2016-10-18 | 897,600 | 172.09 | 172.49 | 170.51 | 170.74 | 00:00:00 | | 2016-10-19 | 1,086,800 | 171.02 | 171.18 | 169.58 | 170.46 | 00:00:00 | | 2016-10-20 | 836,000 | 170.41 | 170.62 | 169.48 | 169.70 | 00:00:00 | | 2016-10-21 | 922,500 | 168.19 | 170.25 | 168.00 | 170.20 | 00:00:00 | | 2016-10-24 | 1,840,700 | 171.31 | 172.49 | 170.30 | 172.08 | 00:00:00 | | 2016-10-25 | 1,132,700 | 171.34 | 172.45 | 171.26 | 171.93 | 00:00:00 | | 2016-10-26 | 1,759,900 | 170.96 | 174.24 | 170.51 | 173.59 | 00:00:00 | | 2016-10-27 | 1,499,700 | 174.69 | 175.22 | 172.74 | 174.40 | 00:00:00 | | 2016-10-28 | 1,491,400 | 174.57 | 176.35 | 173.40 | 174.25 | 00:00:00 | | 2016-10-31 | 991,000 | 175.14 | 176.12 | 174.24 | 174.32 | 00:00:00 | | 2016-11-01 | 1,945,600 | 174.25 | 174.33 | 170.16 | 171.53 | 00:00:00 | | 2016-11-02 | 1,457,300 | 172.00 | 173.47 | 171.60 | 172.38 | 00:00:00 | | 2016-11-03 | 1,265,000 | 172.71 | 173.71 | 172.11 | 173.65 | 00:00:00 | | 2016-11-04 | 1,546,600 | 173.40 | 175.73 | 172.86 | 174.80 | 00:00:00 | | 2016-11-07 | 2,451,900 | 176.85 | 180.69 | 176.85 | 180.02 | 00:00:00 | | 2016-11-08 | 2,002,000 | 179.28 | 182.78 | 178.84 | 181.31 | 00:00:00 | | 2016-11-09 | 2,860,400 | 178.55 | 182.40 | 176.44 | 181.17 | 00:00:00 | | 2016-11-10 | 2,298,000 | 182.00 | 185.00 | 181.23 | 183.57 | 00:00:00 | | 2016-11-11 | 1,554,900 | 183.00 | 184.89 | 182.11 | 183.69 | 00:00:00 | | 2016-11-14 | 2,151,100 | 184.50 | 186.53 | 183.46 | 186.16 | 00:00:00 | | 2016-11-15 | 1,442,900 | 185.77 | 185.83 | 182.98 | 185.39 | 00:00:00 | | 2016-11-16 | 1,259,800 | 184.89 | 186.00 | 182.75 | 183.82 | 00:00:00 | | 2016-11-17 | 915,100 | 184.13 | 185.34 | 183.46 | 185.08 | 00:00:00 | | 2016-11-18 | 1,327,200 | 184.71 | 187.33 | 183.98 | 187.29 | 00:00:00 | | 2016-11-21 | 1,292,300 | 187.33 | 188.25 | 186.74 | 188.15 | 00:00:00 | | 2016-11-22 | 1,158,800 | 188.50 | 188.50 | 187.55 | 188.08 | 00:00:00 | | 2016-11-23 | 880,800 | 188.75 | 190.29 | 188.05 | 190.12 | 00:00:00 | | 2016-11-25 | 653,200 | 190.62 | 191.84 | 190.60 | 191.53 | 00:00:00 | | 2016-11-28 | 1,741,100 | 190.58 | 191.15 | 189.49 | 190.03 | 00:00:00 | | 2016-11-29 | 1,070,900 | 190.00 | 191.35 | 190.00 | 190.32 | 00:00:00 | | 2016-11-30 | 1,524,000 | 191.50 | 192.58 | 190.78 | 191.67 | 00:00:00 | | 2016-12-01 | 1,766,100 | 192.00 | 193.88 | 192.00 | 192.19 | 00:00:00 | | 2016-12-02 | 1,281,500 | 192.10 | 193.65 | 192.10 | 192.80 | 00:00:00 | | 2016-12-05 | 1,409,800 | 193.70 | 194.95 | 193.00 | 194.50 | 00:00:00 | | 2016-12-06 | 1,238,300 | 194.36 | 194.46 | 191.60 | 193.33 | 00:00:00 | | 2016-12-07 | 1,886,100 | 193.32 | 196.72 | 192.28 | 196.52 | 00:00:00 | | 2016-12-08 | 2,951,600 | 196.75 | 197.30 | 193.60 | 197.07 | 00:00:00 | | 2016-12-09 | 1,957,400 | 196.29 | 196.99 | 195.13 | 196.60 | 00:00:00 | | 2016-12-12 | 1,434,200 | 195.87 | 198.24 | 195.70 | 197.64 | 00:00:00 | | 2016-12-13 | 2,237,900 | 198.66 | 201.57 | 197.50 | 201.02 | 00:00:00 | | 2016-12-14 | 2,533,200 | 200.78 | 201.00 | 197.61 | 197.92 | 00:00:00 | | 2016-12-15 | 1,216,300 | 197.73 | 199.77 | 197.27 | 197.92 | 00:00:00 | | 2016-12-16 | 3,589,600 | 198.82 | 199.36 | 195.45 | 196.48 | 00:00:00 | | 2016-12-19 | 1,485,400 | 196.67 | 198.07 | 195.75 | 197.62 | 00:00:00 | | 2016-12-20 | 2,822,100 | 198.92 | 199.49 | 196.55 | 198.74 | 00:00:00 | | 2016-12-21 | 6,406,000 | 194.50 | 195.97 | 192.04 | 192.12 | 00:00:00 | | 2016-12-22 | 2,030,100 | 192.24 | 192.46 | 190.78 | 190.89 | 00:00:00 | | 2016-12-23 | 1,656,200 | 191.48 | 193.02 | 190.81 | 191.86 | 00:00:00 | | 2016-12-27 | 952,900 | 191.97 | 192.53 | 190.51 | 190.55 | 00:00:00 | | 2016-12-28 | 1,520,600 | 190.83 | 191.57 | 188.02 | 188.45 | 00:00:00 | | 2016-12-29 | 1,279,200 | 188.85 | 189.64 | 186.42 | 186.95 | 00:00:00 | | 2016-12-30 | 1,314,300 | 187.80 | 187.96 | 185.68 | 186.20 | 00:00:00 | | 2017-01-03 | 1,705,900 | 186.57 | 189.67 | 186.57 | 187.70 | 00:00:00 | | 2017-01-04 | 1,277,900 | 188.50 | 189.40 | 187.36 | 188.71 | 00:00:00 | | 2017-01-05 | 1,201,000 | 188.71 | 190.37 | 187.95 | 188.41 | 00:00:00 | | 2017-01-06 | 1,636,900 | 188.11 | 191.74 | 187.90 | 190.25 | 00:00:00 | | 2017-01-09 | 1,275,700 | 189.58 | 190.53 | 189.01 | 189.69 | 00:00:00 | | 2017-01-10 | 1,341,200 | 189.06 | 189.90 | 188.35 | 188.42 | 00:00:00 | | 2017-01-11 | 1,036,000 | 188.25 | 189.44 | 188.00 | 189.24 | 00:00:00 | | 2017-01-12 | 1,176,900 | 188.66 | 188.87 | 186.34 | 187.38 | 00:00:00 | | 2017-01-13 | 1,132,100 | 187.79 | 188.70 | 186.68 | 187.01 | 00:00:00 | | 2017-01-17 | 1,323,200 | 186.12 | 186.74 | 184.44 | 186.05 | 00:00:00 | | 2017-01-18 | 901,300 | 186.44 | 187.98 | 185.75 | 187.23 | 00:00:00 | | 2017-01-19 | 1,038,900 | 187.27 | 188.10 | 185.68 | 186.17 | 00:00:00 | | 2017-01-20 | 2,173,500 | 186.02 | 187.00 | 184.37 | 185.73 | 00:00:00 | | 2017-01-23 | 1,054,100 | 185.81 | 186.71 | 184.30 | 185.46 | 00:00:00 | | 2017-01-24 | 2,006,700 | 185.51 | 191.99 | 185.51 | 191.61 | 00:00:00 | | 2017-01-25 | 1,790,300 | 191.60 | 194.02 | 190.61 | 192.95 | 00:00:00 | | 2017-01-26 | 1,055,200 | 192.31 | 192.94 | 191.14 | 192.58 | 00:00:00 | | 2017-01-27 | 1,965,500 | 192.77 | 196.42 | 191.80 | 195.92 | 00:00:00 | | 2017-01-30 | 2,289,500 | 195.48 | 195.48 | 191.18 | 193.25 | 00:00:00 | | 2017-01-31 | 2,904,700 | 190.28 | 190.48 | 186.16 | 189.11 | 00:00:00 | | 2017-02-01 | 2,050,400 | 189.28 | 189.30 | 184.71 | 186.27 | 00:00:00 | | 2017-02-02 | 1,385,600 | 186.12 | 186.92 | 183.87 | 184.61 | 00:00:00 | | 2017-02-03 | 1,329,700 | 186.09 | 188.94 | 185.39 | 188.21 | 00:00:00 | | 2017-02-06 | 1,342,200 | 190.43 | 190.75 | 187.73 | 188.20 | 00:00:00 | | 2017-02-07 | 1,153,900 | 188.20 | 188.67 | 187.19 | 188.02 | 00:00:00 | | 2017-02-08 | 950,200 | 187.75 | 188.28 | 186.81 | 187.96 | 00:00:00 | | 2017-02-09 | 1,317,200 | 187.96 | 190.12 | 187.83 | 188.57 | 00:00:00 | | 2017-02-10 | 1,142,700 | 188.78 | 191.00 | 188.31 | 190.86 | 00:00:00 | | 2017-02-13 | 994,400 | 191.05 | 193.15 | 190.63 | 192.57 | 00:00:00 | | 2017-02-14 | 936,400 | 192.09 | 193.07 | 191.33 | 192.46 | 00:00:00 | | 2017-02-15 | 1,249,100 | 192.77 | 194.79 | 192.22 | 194.67 | 00:00:00 | | 2017-02-16 | 1,132,100 | 194.38 | 194.72 | 192.16 | 193.35 | 00:00:00 | | 2017-02-17 | 804,900 | 192.80 | 193.70 | 192.30 | 193.70 | 00:00:00 | | 2017-02-21 | 1,182,900 | 194.37 | 195.57 | 193.76 | 195.36 | 00:00:00 | | 2017-02-22 | 1,867,600 | 194.42 | 194.50 | 192.61 | 193.83 | 00:00:00 | | 2017-02-23 | 1,784,900 | 194.00 | 194.50 | 190.71 | 191.18 | 00:00:00 | | 2017-02-24 | 2,046,700 | 190.74 | 193.11 | 190.12 | 193.11 | 00:00:00 | | 2017-02-27 | 1,754,100 | 192.97 | 194.43 | 191.77 | 194.37 | 00:00:00 | | 2017-02-28 | 1,760,400 | 194.47 | 195.40 | 192.91 | 192.98 | 00:00:00 | | 2017-03-01 | 2,178,000 | 194.89 | 198.60 | 194.89 | 197.42 | 00:00:00 | | 2017-03-02 | 1,758,500 | 196.98 | 196.99 | 194.23 | 194.71 | 00:00:00 | | 2017-03-03 | 819,900 | 194.54 | 195.29 | 193.96 | 194.35 | 00:00:00 | | 2017-03-06 | 915,700 | 194.00 | 195.43 | 193.34 | 193.95 | 00:00:00 | | 2017-03-07 | 1,190,900 | 193.85 | 194.60 | 192.37 | 192.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
