|
 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 | | 2017-03-07 | 1,190,900 | 193.85 | 194.60 | 192.37 | 192.91 | 00:00:00 | | 2017-03-08 | 1,191,000 | 193.11 | 193.84 | 192.04 | 192.92 | 00:00:00 | | 2017-03-09 | 1,406,200 | 192.70 | 192.90 | 189.90 | 191.31 | 00:00:00 | | 2017-03-10 | 1,212,500 | 192.45 | 193.36 | 190.39 | 192.15 | 00:00:00 | | 2017-03-13 | 1,245,700 | 191.87 | 193.24 | 191.39 | 193.12 | 00:00:00 | | 2017-03-14 | 1,324,200 | 192.90 | 193.03 | 190.98 | 191.38 | 00:00:00 | | 2017-03-15 | 1,377,800 | 191.95 | 194.26 | 191.50 | 193.26 | 00:00:00 | | 2017-03-16 | 1,226,400 | 193.39 | 194.00 | 192.44 | 193.11 | 00:00:00 | | 2017-03-17 | 2,338,400 | 193.89 | 196.09 | 192.38 | 194.59 | 00:00:00 | | 2017-03-20 | 2,141,400 | 195.05 | 195.51 | 192.18 | 192.27 | 00:00:00 | | 2017-03-21 | 2,890,100 | 193.09 | 193.86 | 191.68 | 191.84 | 00:00:00 | | 2017-03-22 | 6,070,500 | 195.67 | 197.48 | 192.50 | 195.92 | 00:00:00 | | 2017-03-23 | 3,362,000 | 195.00 | 195.14 | 189.10 | 189.19 | 00:00:00 | | 2017-03-24 | 2,824,600 | 189.34 | 190.31 | 187.23 | 188.12 | 00:00:00 | | 2017-03-27 | 2,376,200 | 186.79 | 187.62 | 184.30 | 187.04 | 00:00:00 | | 2017-03-28 | 1,664,000 | 187.00 | 190.49 | 187.00 | 189.89 | 00:00:00 | | 2017-03-29 | 1,604,800 | 189.44 | 191.66 | 189.15 | 190.92 | 00:00:00 | | 2017-03-30 | 1,843,700 | 192.50 | 194.34 | 191.68 | 194.17 | 00:00:00 | | 2017-03-31 | 2,164,400 | 193.95 | 196.23 | 193.22 | 195.15 | 00:00:00 | | 2017-04-03 | 1,794,800 | 195.86 | 197.20 | 194.40 | 195.36 | 00:00:00 | | 2017-04-04 | 1,866,400 | 195.06 | 196.58 | 194.65 | 196.27 | 00:00:00 | | 2017-04-05 | 1,634,900 | 197.00 | 199.17 | 195.50 | 195.85 | 00:00:00 | | 2017-04-06 | 1,408,700 | 196.00 | 197.26 | 195.64 | 195.99 | 00:00:00 | | 2017-04-07 | 1,584,800 | 195.54 | 196.88 | 195.37 | 195.65 | 00:00:00 | | 2017-04-10 | 1,107,700 | 196.13 | 197.23 | 195.23 | 195.76 | 00:00:00 | | 2017-04-11 | 2,366,600 | 195.05 | 195.13 | 192.68 | 192.99 | 00:00:00 | | 2017-04-12 | 3,356,200 | 193.12 | 193.23 | 186.15 | 186.31 | 00:00:00 | | 2017-04-13 | 2,655,900 | 186.49 | 186.80 | 183.71 | 183.73 | 00:00:00 | | 2017-04-17 | 2,320,700 | 184.37 | 185.90 | 183.07 | 185.54 | 00:00:00 | | 2017-04-18 | 1,486,300 | 184.86 | 185.78 | 183.55 | 183.61 | 00:00:00 | | 2017-04-19 | 1,558,200 | 185.14 | 186.07 | 182.89 | 183.56 | 00:00:00 | | 2017-04-20 | 1,624,200 | 184.64 | 186.95 | 183.79 | 186.48 | 00:00:00 | | 2017-04-21 | 1,696,500 | 186.98 | 187.65 | 185.20 | 185.28 | 00:00:00 | | 2017-04-24 | 1,483,800 | 187.50 | 188.66 | 187.31 | 188.56 | 00:00:00 | | 2017-04-25 | 1,451,200 | 189.20 | 190.59 | 188.60 | 188.97 | 00:00:00 | | 2017-04-26 | 1,537,400 | 189.06 | 191.06 | 188.63 | 189.58 | 00:00:00 | | 2017-04-27 | 2,048,200 | 190.00 | 192.37 | 188.74 | 191.71 | 00:00:00 | | 2017-04-28 | 1,372,900 | 192.09 | 192.32 | 188.77 | 189.70 | 00:00:00 | | 2017-05-01 | 1,348,000 | 189.91 | 190.29 | 188.16 | 188.23 | 00:00:00 | | 2017-05-02 | 1,154,400 | 188.65 | 189.74 | 188.24 | 189.03 | 00:00:00 | | 2017-05-03 | 784,800 | 189.04 | 190.12 | 188.45 | 189.92 | 00:00:00 | | 2017-05-04 | 1,358,900 | 190.37 | 191.23 | 189.88 | 191.19 | 00:00:00 | | 2017-05-05 | 1,072,700 | 191.51 | 192.80 | 190.73 | 192.42 | 00:00:00 | | 2017-05-08 | 1,038,200 | 192.12 | 192.12 | 190.82 | 191.11 | 00:00:00 | | 2017-05-09 | 1,116,100 | 191.36 | 191.62 | 189.64 | 190.79 | 00:00:00 | | 2017-05-10 | 946,600 | 190.54 | 191.00 | 189.01 | 189.75 | 00:00:00 | | 2017-05-11 | 1,321,100 | 189.14 | 191.16 | 187.94 | 190.84 | 00:00:00 | | 2017-05-12 | 1,327,000 | 189.78 | 192.07 | 189.78 | 191.66 | 00:00:00 | | 2017-05-15 | 2,036,353 | 191.88 | 195.94 | 191.27 | 194.76 | 00:00:00 | | 2017-05-16 | 1,067,572 | 194.84 | 195.25 | 194.03 | 194.14 | 00:00:00 | | 2017-05-17 | 2,177,154 | 192.33 | 192.82 | 187.07 | 187.49 | 00:00:00 | | 2017-05-18 | 1,595,060 | 188.50 | 190.74 | 186.00 | 188.73 | 00:00:00 | | 2017-05-19 | 1,292,343 | 189.30 | 191.19 | 188.75 | 189.37 | 00:00:00 | | 2017-05-22 | 1,029,548 | 190.39 | 191.90 | 189.44 | 191.65 | 00:00:00 | | 2017-05-23 | 879,759 | 191.68 | 193.31 | 190.93 | 193.06 | 00:00:00 | | 2017-05-24 | 715,781 | 193.43 | 193.90 | 192.60 | 193.27 | 00:00:00 | | 2017-05-25 | 1,323,080 | 193.70 | 194.94 | 192.93 | 194.81 | 00:00:00 | | 2017-05-26 | 753,344 | 193.77 | 194.94 | 193.58 | 194.26 | 00:00:00 | | 2017-05-30 | 1,083,506 | 193.82 | 194.98 | 192.68 | 193.88 | 00:00:00 | | 2017-05-31 | 1,277,653 | 194.28 | 194.30 | 191.93 | 193.84 | 00:00:00 | | 2017-06-01 | 1,397,543 | 194.58 | 198.75 | 193.94 | 198.36 | 00:00:00 | | 2017-06-02 | 2,850,617 | 199.04 | 204.89 | 198.85 | 203.11 | 00:00:00 | | 2017-06-05 | 1,708,960 | 202.67 | 204.40 | 202.06 | 202.25 | 00:00:00 | | 2017-06-06 | 2,116,921 | 201.29 | 204.91 | 200.84 | 203.17 | 00:00:00 | | 2017-06-07 | 2,119,678 | 203.30 | 206.31 | 202.42 | 206.15 | 00:00:00 | | 2017-06-08 | 1,971,403 | 206.49 | 206.93 | 204.30 | 205.84 | 00:00:00 | | 2017-06-09 | 1,511,058 | 205.89 | 207.11 | 204.95 | 206.40 | 00:00:00 | | 2017-06-12 | 1,795,072 | 206.14 | 209.35 | 205.26 | 209.12 | 00:00:00 | | 2017-06-13 | 1,210,829 | 209.90 | 210.65 | 208.45 | 209.42 | 00:00:00 | | 2017-06-14 | 1,108,998 | 210.12 | 210.12 | 207.69 | 208.90 | 00:00:00 | | 2017-06-15 | 1,278,475 | 207.84 | 210.82 | 207.76 | 210.45 | 00:00:00 | | 2017-06-16 | 1,823,474 | 210.85 | 211.88 | 209.57 | 210.50 | 00:00:00 | | 2017-06-19 | 2,310,268 | 211.23 | 211.42 | 208.60 | 210.95 | 00:00:00 | | 2017-06-20 | 2,114,538 | 210.44 | 211.00 | 208.95 | 208.95 | 00:00:00 | | 2017-06-21 | 3,526,927 | 208.00 | 213.86 | 205.50 | 212.30 | 00:00:00 | | 2017-06-22 | 1,960,075 | 209.80 | 212.67 | 208.61 | 211.63 | 00:00:00 | | 2017-06-23 | 2,493,925 | 211.39 | 216.96 | 211.26 | 215.35 | 00:00:00 | | 2017-06-26 | 1,237,519 | 216.39 | 217.29 | 215.00 | 215.36 | 00:00:00 | | 2017-06-27 | 1,541,483 | 215.03 | 216.13 | 214.29 | 214.33 | 00:00:00 | | 2017-06-28 | 1,462,242 | 216.19 | 217.33 | 215.29 | 217.15 | 00:00:00 | | 2017-06-29 | 1,566,957 | 217.00 | 217.00 | 215.00 | 215.23 | 00:00:00 | | 2017-06-30 | 1,386,165 | 216.48 | 218.36 | 216.06 | 217.33 | 00:00:00 | | 2017-07-03 | 991,603 | 218.49 | 219.28 | 217.38 | 217.38 | 00:00:00 | | 2017-07-05 | 1,169,247 | 217.40 | 219.36 | 217.03 | 218.31 | 00:00:00 | | 2017-07-06 | 1,490,818 | 217.30 | 218.00 | 214.64 | 215.03 | 00:00:00 | | 2017-07-07 | 1,029,895 | 216.27 | 218.99 | 215.39 | 218.51 | 00:00:00 | | 2017-07-10 | 1,015,989 | 218.00 | 219.99 | 217.71 | 218.87 | 00:00:00 | | 2017-07-11 | 1,164,884 | 219.09 | 219.26 | 216.36 | 217.54 | 00:00:00 | | 2017-07-12 | 1,030,598 | 218.87 | 219.25 | 217.87 | 218.32 | 00:00:00 | | 2017-07-13 | 968,858 | 218.36 | 218.54 | 217.21 | 217.97 | 00:00:00 | | 2017-07-14 | 979,650 | 217.25 | 219.45 | 216.89 | 219.06 | 00:00:00 | | 2017-07-17 | 2,835,650 | 215.25 | 216.47 | 211.53 | 215.48 | 00:00:00 | | 2017-07-18 | 2,214,179 | 215.16 | 215.16 | 210.95 | 211.04 | 00:00:00 | | 2017-07-19 | 2,436,508 | 211.13 | 212.95 | 210.10 | 212.88 | 00:00:00 | | 2017-07-20 | 1,911,457 | 213.20 | 213.47 | 211.34 | 211.88 | 00:00:00 | | 2017-07-21 | 1,227,886 | 210.80 | 212.61 | 209.71 | 212.51 | 00:00:00 | | 2017-07-24 | 983,269 | 212.09 | 213.40 | 211.63 | 212.68 | 00:00:00 | | 2017-07-25 | 892,049 | 213.78 | 215.59 | 213.65 | 214.37 | 00:00:00 | | 2017-07-26 | 659,594 | 214.81 | 214.85 | 213.46 | 213.63 | 00:00:00 | | 2017-07-27 | 2,350,540 | 213.25 | 213.77 | 206.22 | 207.54 | 00:00:00 | | 2017-07-28 | 1,074,447 | 207.66 | 208.95 | 206.69 | 208.04 | 00:00:00 | | 2017-07-31 | 828,864 | 208.37 | 208.82 | 207.71 | 208.03 | 00:00:00 | | 2017-08-01 | 1,164,528 | 209.00 | 209.00 | 207.59 | 208.37 | 00:00:00 | | 2017-08-02 | 1,330,078 | 207.00 | 209.68 | 206.30 | 209.50 | 00:00:00 | | 2017-08-03 | 1,089,998 | 209.13 | 209.72 | 208.28 | 209.36 | 00:00:00 | | 2017-08-04 | 1,449,976 | 209.22 | 210.48 | 206.42 | 209.32 | 00:00:00 | | 2017-08-07 | 988,432 | 209.00 | 209.00 | 207.59 | 208.37 | 00:00:00 | | 2017-08-08 | 1,255,272 | 208.55 | 209.45 | 206.72 | 207.00 | 00:00:00 | | 2017-08-09 | 1,016,657 | 206.58 | 206.65 | 204.65 | 206.18 | 00:00:00 | | 2017-08-10 | 1,100,042 | 205.80 | 206.00 | 203.53 | 203.55 | 00:00:00 | | 2017-08-11 | 1,131,564 | 203.39 | 206.81 | 203.13 | 204.87 | 00:00:00 | | 2017-08-14 | 1,103,447 | 205.95 | 208.03 | 205.95 | 207.86 | 00:00:00 | | 2017-08-15 | 709,181 | 208.51 | 210.26 | 208.03 | 209.07 | 00:00:00 | | 2017-08-16 | 704,280 | 209.43 | 210.99 | 209.34 | 209.63 | 00:00:00 | | 2017-08-17 | 1,006,901 | 209.00 | 209.44 | 205.37 | 205.37 | 00:00:00 | | 2017-08-18 | 925,032 | 205.22 | 207.57 | 204.69 | 206.00 | 00:00:00 | | 2017-08-21 | 971,783 | 206.00 | 206.60 | 204.87 | 206.33 | 00:00:00 | | 2017-08-22 | 699,937 | 207.00 | 209.60 | 206.81 | 209.28 | 00:00:00 | | 2017-08-23 | 1,011,818 | 208.32 | 208.84 | 206.00 | 207.07 | 00:00:00 | | 2017-08-24 | 579,164 | 208.02 | 208.06 | 205.64 | 206.67 | 00:00:00 | | 2017-08-25 | 611,285 | 207.73 | 209.01 | 207.19 | 207.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
