|
 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 | | 2017-08-25 | 611,285 | 207.73 | 209.01 | 207.19 | 207.76 | 00:00:00 | | 2017-08-28 | 631,405 | 208.43 | 209.24 | 207.83 | 208.84 | 00:00:00 | | 2017-08-29 | 821,083 | 207.46 | 211.65 | 207.22 | 211.30 | 00:00:00 | | 2017-08-30 | 1,007,535 | 212.18 | 214.49 | 211.56 | 213.78 | 00:00:00 | | 2017-08-31 | 1,046,215 | 214.75 | 215.15 | 213.37 | 214.38 | 00:00:00 | | 2017-09-01 | 823,103 | 215.12 | 216.71 | 214.50 | 215.05 | 00:00:00 | | 2017-09-05 | 991,963 | 214.20 | 214.92 | 212.40 | 213.26 | 00:00:00 | | 2017-09-06 | 1,125,325 | 214.00 | 214.73 | 211.91 | 211.91 | 00:00:00 | | 2017-09-07 | 875,845 | 212.70 | 214.00 | 212.11 | 213.66 | 00:00:00 | | 2017-09-08 | 1,599,741 | 212.69 | 212.69 | 209.67 | 210.48 | 00:00:00 | | 2017-09-11 | 1,477,137 | 212.11 | 213.00 | 211.01 | 212.40 | 00:00:00 | | 2017-09-12 | 1,580,713 | 213.31 | 217.30 | 213.11 | 215.54 | 00:00:00 | | 2017-09-13 | 799,888 | 215.12 | 215.53 | 213.61 | 215.00 | 00:00:00 | | 2017-09-14 | 967,938 | 214.16 | 216.19 | 214.03 | 214.52 | 00:00:00 | | 2017-09-15 | 1,808,765 | 212.87 | 217.00 | 211.74 | 214.83 | 00:00:00 | | 2017-09-18 | 1,114,378 | 215.00 | 216.34 | 214.11 | 215.08 | 00:00:00 | | 2017-09-19 | 1,787,104 | 215.13 | 216.95 | 215.00 | 216.00 | 00:00:00 | | 2017-09-20 | 4,258,542 | 216.37 | 222.71 | 215.57 | 220.50 | 00:00:00 | | 2017-09-21 | 2,090,180 | 220.00 | 220.78 | 218.00 | 218.83 | 00:00:00 | | 2017-09-22 | 1,604,550 | 218.85 | 220.95 | 217.84 | 220.00 | 00:00:00 | | 2017-09-25 | 1,270,005 | 220.13 | 220.92 | 217.60 | 219.20 | 00:00:00 | | 2017-09-26 | 1,400,647 | 218.74 | 220.32 | 218.54 | 219.81 | 00:00:00 | | 2017-09-27 | 1,245,304 | 220.78 | 220.98 | 220.00 | 220.00 | 00:00:00 | | 2017-09-28 | 1,459,628 | 219.62 | 224.50 | 219.12 | 224.26 | 00:00:00 | | 2017-09-29 | 1,286,689 | 224.26 | 226.34 | 223.49 | 225.58 | 00:00:00 | | 2017-10-02 | 1,160,437 | 225.51 | 227.00 | 224.60 | 226.33 | 00:00:00 | | 2017-10-03 | 1,288,710 | 226.19 | 226.90 | 222.58 | 223.00 | 00:00:00 | | 2017-10-04 | 1,002,755 | 222.87 | 223.47 | 221.21 | 221.32 | 00:00:00 | | 2017-10-05 | 2,069,005 | 218.39 | 221.66 | 217.77 | 221.61 | 00:00:00 | | 2017-10-06 | 781,723 | 221.51 | 222.24 | 220.22 | 220.80 | 00:00:00 | | 2017-10-09 | 1,024,618 | 221.11 | 221.77 | 220.04 | 220.64 | 00:00:00 | | 2017-10-10 | 694,114 | 221.35 | 222.22 | 220.65 | 220.78 | 00:00:00 | | 2017-10-11 | 1,314,642 | 221.46 | 223.00 | 221.25 | 222.68 | 00:00:00 | | 2017-10-12 | 1,167,930 | 222.57 | 225.83 | 222.31 | 225.06 | 00:00:00 | | 2017-10-13 | 1,086,892 | 225.49 | 226.08 | 222.00 | 222.22 | 00:00:00 | | 2017-10-16 | 762,764 | 222.72 | 222.88 | 220.28 | 221.35 | 00:00:00 | | 2017-10-17 | 1,030,648 | 221.01 | 221.51 | 219.81 | 220.10 | 00:00:00 | | 2017-10-18 | 851,305 | 220.46 | 223.27 | 220.21 | 222.30 | 00:00:00 | | 2017-10-19 | 1,335,064 | 221.48 | 224.00 | 220.61 | 223.97 | 00:00:00 | | 2017-10-20 | 1,293,650 | 224.94 | 225.85 | 224.00 | 225.07 | 00:00:00 | | 2017-10-23 | 1,188,255 | 226.00 | 226.58 | 224.69 | 225.34 | 00:00:00 | | 2017-10-24 | 1,046,333 | 225.74 | 226.72 | 225.24 | 225.84 | 00:00:00 | | 2017-10-25 | 975,338 | 225.39 | 226.41 | 225.02 | 225.50 | 00:00:00 | | 2017-10-26 | 1,428,231 | 226.32 | 230.08 | 225.90 | 229.04 | 00:00:00 | | 2017-10-27 | 1,241,424 | 228.99 | 231.35 | 228.61 | 230.47 | 00:00:00 | | 2017-10-30 | 740,424 | 230.07 | 230.45 | 227.17 | 227.72 | 00:00:00 | | 2017-10-31 | 941,889 | 228.12 | 228.31 | 225.78 | 225.81 | 00:00:00 | | 2017-11-01 | 1,134,998 | 227.00 | 227.38 | 224.67 | 225.46 | 00:00:00 | | 2017-11-02 | 1,291,802 | 225.70 | 226.50 | 222.86 | 225.30 | 00:00:00 | | 2017-11-03 | 802,641 | 225.16 | 225.92 | 223.74 | 224.24 | 00:00:00 | | 2017-11-06 | 1,097,475 | 223.63 | 224.14 | 220.52 | 220.95 | 00:00:00 | | 2017-11-07 | 839,692 | 221.56 | 222.84 | 220.80 | 221.16 | 00:00:00 | | 2017-12-14 | 1,536,693 | 242.28 | 242.82 | 238.31 | 238.50 | 00:00:00 | | 2017-12-15 | 2,000,403 | 240.02 | 241.74 | 239.56 | 240.05 | 00:00:00 | | 2017-12-18 | 1,952,237 | 243.24 | 243.75 | 241.10 | 241.91 | 00:00:00 | | 2017-12-19 | 1,915,167 | 241.74 | 243.52 | 240.35 | 242.54 | 00:00:00 | | 2017-12-20 | 5,887,072 | 252.67 | 253.24 | 246.60 | 251.07 | 00:00:00 | | 2017-12-21 | 3,246,050 | 254.89 | 255.11 | 248.76 | 250.17 | 00:00:00 | | 2017-12-22 | 1,332,119 | 250.38 | 251.55 | 249.17 | 250.02 | 00:00:00 | | 2017-12-26 | 755,872 | 250.40 | 251.25 | 249.21 | 249.64 | 00:00:00 | | 2017-12-27 | 876,582 | 250.26 | 250.35 | 248.81 | 250.03 | 00:00:00 | | 2017-12-28 | 863,884 | 250.00 | 250.62 | 247.27 | 248.32 | 00:00:00 | | 2017-12-29 | 1,158,170 | 249.00 | 250.70 | 248.58 | 249.54 | 00:00:00 | | 2018-01-02 | 2,442,174 | 250.83 | 257.60 | 250.00 | 257.60 | 00:00:00 | | 2018-01-03 | 2,142,477 | 257.26 | 261.57 | 256.01 | 260.82 | 00:00:00 | | 2018-01-04 | 2,589,883 | 262.29 | 266.22 | 262.00 | 264.88 | 00:00:00 | | 2018-01-05 | 2,718,574 | 266.25 | 271.39 | 263.62 | 265.92 | 00:00:00 | | 2018-01-08 | 1,947,284 | 268.90 | 270.17 | 266.89 | 268.66 | 00:00:00 | | 2018-01-09 | 1,639,582 | 270.00 | 271.00 | 267.00 | 267.75 | 00:00:00 | | 2018-01-10 | 1,637,964 | 265.30 | 268.72 | 263.62 | 268.01 | 00:00:00 | | 2018-01-11 | 1,648,247 | 268.50 | 271.20 | 267.63 | 271.19 | 00:00:00 | | 2018-01-12 | 1,341,620 | 271.25 | 271.90 | 269.56 | 271.85 | 00:00:00 | | 2018-01-16 | 1,648,971 | 272.27 | 273.16 | 267.21 | 269.58 | 00:00:00 | | 2018-01-17 | 1,371,581 | 270.64 | 271.90 | 268.05 | 271.49 | 00:00:00 | | 2018-01-18 | 1,807,273 | 272.27 | 274.66 | 270.65 | 272.18 | 00:00:00 | | 2018-01-19 | 1,417,883 | 272.78 | 274.38 | 269.82 | 274.32 | 00:00:00 | | 2018-01-22 | 1,000,075 | 273.05 | 274.10 | 271.30 | 273.89 | 00:00:00 | | 2018-01-23 | 1,162,747 | 273.95 | 273.95 | 271.32 | 272.02 | 00:00:00 | | 2018-01-24 | 1,364,290 | 272.44 | 272.88 | 268.82 | 270.41 | 00:00:00 | | 2018-01-25 | 1,597,859 | 271.10 | 271.10 | 266.77 | 268.04 | 00:00:00 | | 2018-01-26 | 1,491,540 | 268.51 | 269.00 | 265.69 | 268.85 | 00:00:00 | | 2018-01-29 | 1,099,034 | 267.50 | 270.55 | 267.27 | 267.69 | 00:00:00 | | 2018-01-30 | 2,406,455 | 266.54 | 266.84 | 259.51 | 261.46 | 00:00:00 | | 2018-01-31 | 1,612,723 | 263.70 | 267.17 | 261.66 | 262.48 | 00:00:00 | | 2018-02-01 | 2,314,531 | 258.15 | 265.67 | 257.33 | 261.83 | 00:00:00 | | 2018-02-02 | 1,637,178 | 260.58 | 261.24 | 255.72 | 255.87 | 00:00:00 | | 2018-02-05 | 2,268,684 | 252.48 | 259.13 | 248.36 | 248.50 | 00:00:00 | | 2018-02-06 | 3,350,574 | 244.44 | 254.12 | 242.51 | 250.18 | 00:00:00 | | 2018-02-07 | 1,494,727 | 248.96 | 254.47 | 248.51 | 251.15 | 00:00:00 | | 2018-02-08 | 2,719,158 | 251.65 | 251.65 | 239.14 | 239.27 | 00:00:00 | | 2018-02-09 | 5,122,912 | 235.70 | 239.00 | 226.20 | 235.32 | 00:00:00 | | 2018-02-12 | 2,647,999 | 236.81 | 241.38 | 235.40 | 239.93 | 00:00:00 | | 2018-02-13 | 1,511,698 | 238.74 | 241.53 | 236.72 | 240.32 | 00:00:00 | | 2018-02-14 | 1,781,255 | 239.75 | 242.33 | 238.85 | 240.82 | 00:00:00 | | 2018-02-15 | 1,698,195 | 241.92 | 245.13 | 238.67 | 245.03 | 00:00:00 | | 2018-02-16 | 1,463,930 | 244.00 | 247.72 | 242.60 | 244.19 | 00:00:00 | | 2018-02-20 | 1,113,737 | 243.36 | 244.30 | 240.25 | 240.98 | 00:00:00 | | 2018-02-21 | 1,252,474 | 241.00 | 247.75 | 241.00 | 243.30 | 00:00:00 | | 2018-02-22 | 1,381,770 | 244.15 | 248.19 | 244.05 | 245.43 | 00:00:00 | | 2018-02-23 | 1,786,253 | 248.22 | 252.24 | 247.50 | 252.22 | 00:00:00 | | 2018-02-26 | 1,521,963 | 253.00 | 255.15 | 250.00 | 254.51 | 00:00:00 | | 2018-02-27 | 1,319,106 | 254.63 | 255.92 | 248.61 | 248.74 | 00:00:00 | | 2018-02-28 | 1,729,644 | 249.56 | 251.60 | 246.26 | 246.41 | 00:00:00 | | 2018-03-01 | 1,967,791 | 246.35 | 250.47 | 242.49 | 243.70 | 00:00:00 | | 2018-03-02 | 1,729,861 | 241.58 | 242.82 | 238.00 | 241.31 | 00:00:00 | | 2018-03-05 | 1,064,196 | 239.40 | 243.11 | 237.20 | 241.94 | 00:00:00 | | 2018-03-06 | 1,434,938 | 243.57 | 244.62 | 241.58 | 243.04 | 00:00:00 | | 2018-03-07 | 1,648,170 | 240.00 | 243.41 | 239.50 | 241.68 | 00:00:00 | | 2018-03-08 | 1,806,229 | 242.00 | 242.01 | 236.18 | 240.47 | 00:00:00 | | 2018-03-09 | 1,644,697 | 242.43 | 247.39 | 240.94 | 247.12 | 00:00:00 | | 2018-03-12 | 1,275,596 | 247.08 | 248.50 | 245.65 | 246.54 | 00:00:00 | | 2018-03-13 | 1,922,058 | 247.58 | 252.74 | 246.78 | 250.77 | 00:00:00 | | 2018-03-14 | 1,493,266 | 252.24 | 252.50 | 246.57 | 246.91 | 00:00:00 | | 2018-03-15 | 1,719,527 | 247.55 | 251.62 | 247.22 | 247.40 | 00:00:00 | | 2018-03-16 | 2,090,839 | 248.49 | 254.12 | 248.02 | 252.03 | 00:00:00 | | 2018-03-19 | 1,705,787 | 251.22 | 252.80 | 246.30 | 249.61 | 00:00:00 | | 2018-03-20 | 2,508,828 | 250.55 | 254.02 | 249.38 | 251.99 | 00:00:00 | | 2018-03-21 | 4,800,019 | 252.25 | 258.00 | 249.01 | 249.02 | 00:00:00 | | 2018-03-22 | 4,222,771 | 246.00 | 246.00 | 235.39 | 236.27 | 00:00:00 | | 2018-03-23 | 2,635,653 | 237.06 | 238.74 | 228.90 | 229.48 | 00:00:00 | | 2018-03-26 | 2,609,512 | 233.75 | 240.09 | 231.52 | 239.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
