|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 782,600 | 39.55 | 39.80 | 39.39 | 39.70 | 00:00:00 | | 2001-06-08 | 485,000 | 39.64 | 39.64 | 39.29 | 39.60 | 00:00:00 | | 2001-06-11 | 761,300 | 39.35 | 39.35 | 38.55 | 38.80 | 00:00:00 | | 2001-06-12 | 1,390,000 | 38.55 | 38.55 | 37.34 | 38.11 | 00:00:00 | | 2001-06-13 | 1,136,800 | 38.05 | 38.11 | 37.50 | 37.52 | 00:00:00 | | 2001-06-14 | 955,500 | 38.05 | 38.10 | 37.32 | 37.44 | 00:00:00 | | 2001-06-15 | 1,364,600 | 37.25 | 38.12 | 37.20 | 37.96 | 00:00:00 | | 2001-06-18 | 747,100 | 37.90 | 38.25 | 37.44 | 37.55 | 00:00:00 | | 2001-06-19 | 838,700 | 37.50 | 37.69 | 37.00 | 37.04 | 00:00:00 | | 2001-06-20 | 1,024,700 | 37.00 | 37.30 | 36.75 | 37.00 | 00:00:00 | | 2001-06-21 | 1,063,000 | 37.18 | 38.65 | 37.10 | 38.65 | 00:00:00 | | 2001-06-22 | 783,300 | 37.90 | 38.14 | 37.48 | 37.48 | 00:00:00 | | 2001-06-25 | 1,467,900 | 37.23 | 37.36 | 36.37 | 36.63 | 00:00:00 | | 2001-06-26 | 1,927,200 | 36.00 | 36.74 | 35.99 | 36.35 | 00:00:00 | | 2001-06-27 | 1,495,000 | 36.35 | 36.88 | 36.00 | 36.80 | 00:00:00 | | 2001-06-28 | 2,771,100 | 37.00 | 39.50 | 37.00 | 38.71 | 00:00:00 | | 2001-06-29 | 1,644,400 | 38.72 | 40.20 | 38.71 | 40.20 | 00:00:00 | | 2001-07-02 | 1,617,500 | 40.00 | 40.70 | 39.50 | 40.48 | 00:00:00 | | 2001-07-03 | 958,200 | 40.48 | 41.22 | 40.35 | 41.22 | 00:00:00 | | 2001-07-05 | 720,000 | 40.85 | 41.11 | 40.30 | 40.60 | 00:00:00 | | 2001-07-06 | 904,500 | 40.60 | 40.60 | 39.52 | 39.99 | 00:00:00 | | 2001-07-09 | 747,000 | 39.90 | 40.35 | 39.57 | 40.14 | 00:00:00 | | 2001-07-10 | 401,500 | 40.00 | 40.24 | 39.70 | 39.82 | 00:00:00 | | 2001-07-11 | 1,113,900 | 39.40 | 40.30 | 39.40 | 39.95 | 00:00:00 | | 2001-07-12 | 867,700 | 40.10 | 41.15 | 39.90 | 41.14 | 00:00:00 | | 2001-07-13 | 1,053,000 | 40.90 | 42.34 | 40.25 | 42.08 | 00:00:00 | | 2001-07-16 | 1,076,600 | 42.00 | 42.60 | 41.75 | 41.85 | 00:00:00 | | 2001-07-17 | 1,319,100 | 42.05 | 42.45 | 41.88 | 42.13 | 00:00:00 | | 2001-07-18 | 916,700 | 41.90 | 42.10 | 41.11 | 41.40 | 00:00:00 | | 2001-07-19 | 806,600 | 41.40 | 41.55 | 40.70 | 41.37 | 00:00:00 | | 2001-07-20 | 518,100 | 41.26 | 41.27 | 40.83 | 41.25 | 00:00:00 | | 2001-07-23 | 1,010,300 | 41.05 | 41.16 | 40.16 | 40.50 | 00:00:00 | | 2001-07-24 | 901,500 | 40.75 | 40.75 | 39.75 | 40.13 | 00:00:00 | | 2001-07-25 | 831,100 | 40.00 | 40.72 | 39.72 | 40.62 | 00:00:00 | | 2001-07-26 | 535,300 | 40.40 | 40.99 | 40.36 | 40.88 | 00:00:00 | | 2001-07-27 | 388,500 | 40.94 | 41.00 | 40.55 | 40.89 | 00:00:00 | | 2001-07-30 | 522,900 | 41.10 | 41.22 | 40.70 | 41.01 | 00:00:00 | | 2001-07-31 | 731,200 | 41.02 | 41.59 | 41.01 | 41.37 | 00:00:00 | | 2001-08-01 | 843,700 | 41.20 | 41.75 | 41.10 | 41.70 | 00:00:00 | | 2001-08-02 | 879,000 | 41.50 | 41.87 | 41.15 | 41.74 | 00:00:00 | | 2001-08-03 | 602,800 | 41.49 | 41.49 | 40.60 | 41.00 | 00:00:00 | | 2001-08-06 | 310,500 | 41.23 | 41.30 | 40.57 | 41.00 | 00:00:00 | | 2001-08-07 | 463,300 | 40.80 | 41.10 | 40.68 | 41.05 | 00:00:00 | | 2001-08-08 | 524,600 | 40.66 | 41.31 | 40.66 | 40.76 | 00:00:00 | | 2001-08-09 | 956,400 | 40.65 | 40.78 | 39.90 | 40.00 | 00:00:00 | | 2001-08-10 | 636,900 | 39.80 | 40.20 | 39.63 | 39.97 | 00:00:00 | | 2001-08-13 | 557,200 | 40.00 | 40.35 | 39.65 | 40.15 | 00:00:00 | | 2001-08-14 | 544,000 | 40.25 | 40.56 | 39.90 | 40.20 | 00:00:00 | | 2001-08-15 | 715,700 | 40.27 | 40.37 | 39.80 | 39.95 | 00:00:00 | | 2001-08-16 | 772,800 | 40.05 | 40.50 | 39.80 | 40.42 | 00:00:00 | | 2001-08-17 | 820,400 | 40.00 | 40.55 | 39.94 | 40.14 | 00:00:00 | | 2001-08-20 | 368,300 | 39.89 | 40.20 | 39.85 | 40.17 | 00:00:00 | | 2001-08-21 | 637,900 | 40.17 | 40.63 | 40.00 | 40.06 | 00:00:00 | | 2001-08-22 | 697,900 | 40.15 | 40.49 | 39.78 | 40.33 | 00:00:00 | | 2001-08-23 | 428,500 | 40.20 | 40.63 | 40.15 | 40.50 | 00:00:00 | | 2001-08-24 | 767,700 | 40.27 | 41.55 | 40.00 | 41.35 | 00:00:00 | | 2001-08-27 | 502,200 | 41.35 | 41.59 | 41.07 | 41.31 | 00:00:00 | | 2001-08-28 | 1,296,100 | 41.32 | 42.46 | 41.22 | 42.35 | 00:00:00 | | 2001-08-29 | 1,547,900 | 42.55 | 43.58 | 42.50 | 42.99 | 00:00:00 | | 2001-08-30 | 990,200 | 42.65 | 43.41 | 41.75 | 42.05 | 00:00:00 | | 2001-08-31 | 732,500 | 42.00 | 42.63 | 41.85 | 42.10 | 00:00:00 | | 2001-09-04 | 1,146,300 | 42.00 | 42.87 | 41.45 | 42.53 | 00:00:00 | | 2001-09-05 | 1,063,800 | 41.50 | 42.50 | 41.50 | 42.18 | 00:00:00 | | 2001-09-06 | 1,227,700 | 41.75 | 41.90 | 40.75 | 41.25 | 00:00:00 | | 2001-09-07 | 988,200 | 40.50 | 41.10 | 40.00 | 40.21 | 00:00:00 | | 2001-09-10 | 1,202,800 | 39.71 | 40.15 | 39.55 | 39.98 | 00:00:00 | | 2001-09-17 | 3,823,900 | 33.50 | 38.38 | 33.29 | 38.30 | 00:00:00 | | 2001-09-18 | 3,167,100 | 38.00 | 38.00 | 34.60 | 35.90 | 00:00:00 | | 2001-09-19 | 2,794,500 | 35.75 | 36.00 | 33.40 | 34.83 | 00:00:00 | | 2001-09-20 | 1,838,600 | 34.25 | 35.70 | 33.15 | 34.95 | 00:00:00 | | 2001-09-21 | 2,294,600 | 33.90 | 36.20 | 33.50 | 34.45 | 00:00:00 | | 2001-09-24 | 1,916,700 | 35.50 | 36.40 | 35.37 | 35.73 | 00:00:00 | | 2001-09-25 | 1,686,300 | 36.74 | 37.21 | 35.02 | 35.75 | 00:00:00 | | 2001-09-26 | 1,295,300 | 35.90 | 36.49 | 34.80 | 34.90 | 00:00:00 | | 2001-09-27 | 1,259,400 | 35.00 | 35.30 | 33.75 | 34.75 | 00:00:00 | | 2001-09-28 | 1,319,900 | 34.85 | 36.75 | 34.65 | 36.75 | 00:00:00 | | 2001-10-01 | 952,300 | 36.70 | 36.70 | 35.25 | 35.64 | 00:00:00 | | 2001-10-02 | 1,074,400 | 35.90 | 36.60 | 35.90 | 36.50 | 00:00:00 | | 2001-10-03 | 805,100 | 36.25 | 37.90 | 36.22 | 37.90 | 00:00:00 | | 2001-10-04 | 916,500 | 37.90 | 39.24 | 37.30 | 37.97 | 00:00:00 | | 2001-10-05 | 713,500 | 38.00 | 38.92 | 37.56 | 38.70 | 00:00:00 | | 2001-10-08 | 807,200 | 38.45 | 39.35 | 37.85 | 38.13 | 00:00:00 | | 2001-10-09 | 711,700 | 37.84 | 38.00 | 37.18 | 37.27 | 00:00:00 | | 2001-10-10 | 628,300 | 37.25 | 38.82 | 37.25 | 38.71 | 00:00:00 | | 2001-10-11 | 741,700 | 38.71 | 39.89 | 38.71 | 39.70 | 00:00:00 | | 2001-10-12 | 1,691,700 | 39.50 | 39.50 | 36.50 | 38.09 | 00:00:00 | | 2001-10-15 | 904,400 | 37.65 | 38.34 | 37.30 | 38.25 | 00:00:00 | | 2001-10-16 | 1,050,500 | 38.35 | 39.25 | 37.99 | 38.50 | 00:00:00 | | 2001-10-17 | 1,285,100 | 39.00 | 39.34 | 38.40 | 39.01 | 00:00:00 | | 2001-10-18 | 658,600 | 38.40 | 38.83 | 37.75 | 38.29 | 00:00:00 | | 2001-10-19 | 463,700 | 38.29 | 38.37 | 37.50 | 38.14 | 00:00:00 | | 2001-10-22 | 496,800 | 37.95 | 38.60 | 37.70 | 38.41 | 00:00:00 | | 2001-10-23 | 686,100 | 38.41 | 39.50 | 38.40 | 39.50 | 00:00:00 | | 2001-10-24 | 641,400 | 39.55 | 39.56 | 38.68 | 38.78 | 00:00:00 | | 2001-10-25 | 685,800 | 38.15 | 39.35 | 38.01 | 39.18 | 00:00:00 | | 2001-10-26 | 487,500 | 39.05 | 39.60 | 38.86 | 39.48 | 00:00:00 | | 2001-10-29 | 2,409,900 | 40.25 | 42.00 | 40.00 | 40.86 | 00:00:00 | | 2001-10-30 | 1,404,600 | 40.55 | 40.86 | 39.65 | 40.10 | 00:00:00 | | 2001-10-31 | 1,152,400 | 40.05 | 41.53 | 40.05 | 41.08 | 00:00:00 | | 2001-11-01 | 1,367,800 | 41.00 | 42.17 | 40.46 | 42.11 | 00:00:00 | | 2001-11-02 | 940,600 | 41.80 | 42.34 | 41.48 | 42.25 | 00:00:00 | | 2001-11-05 | 1,144,300 | 42.33 | 43.40 | 42.33 | 43.40 | 00:00:00 | | 2001-11-06 | 1,222,200 | 43.25 | 44.45 | 42.70 | 44.35 | 00:00:00 | | 2001-11-07 | 2,049,100 | 44.20 | 44.35 | 43.76 | 44.10 | 00:00:00 | | 2001-11-08 | 1,273,000 | 43.95 | 44.92 | 43.80 | 44.67 | 00:00:00 | | 2001-11-09 | 924,500 | 44.28 | 45.08 | 44.12 | 44.96 | 00:00:00 | | 2001-11-12 | 1,402,300 | 44.50 | 45.01 | 43.74 | 44.90 | 00:00:00 | | 2001-11-13 | 1,931,500 | 45.40 | 46.77 | 45.11 | 46.71 | 00:00:00 | | 2001-11-14 | 1,947,500 | 47.00 | 47.50 | 46.44 | 46.61 | 00:00:00 | | 2001-11-15 | 1,145,200 | 46.80 | 47.16 | 46.32 | 46.60 | 00:00:00 | | 2001-11-16 | 1,861,800 | 46.60 | 46.65 | 44.95 | 45.60 | 00:00:00 | | 2001-11-19 | 1,165,500 | 46.00 | 46.30 | 45.47 | 46.26 | 00:00:00 | | 2001-11-20 | 847,400 | 46.10 | 46.10 | 45.20 | 45.37 | 00:00:00 | | 2001-11-21 | 538,300 | 45.60 | 45.60 | 44.90 | 45.38 | 00:00:00 | | 2001-11-23 | 414,200 | 45.38 | 46.40 | 45.25 | 46.40 | 00:00:00 | | 2001-11-26 | 1,168,800 | 46.15 | 46.27 | 45.87 | 45.95 | 00:00:00 | | 2001-11-27 | 1,271,700 | 45.70 | 45.98 | 45.20 | 45.27 | 00:00:00 | | 2001-11-28 | 1,064,200 | 45.26 | 45.27 | 44.35 | 44.61 | 00:00:00 | | 2001-11-29 | 1,339,500 | 45.15 | 45.47 | 44.45 | 45.25 | 00:00:00 | | 2001-11-30 | 1,411,700 | 45.50 | 46.24 | 45.50 | 45.86 | 00:00:00 | | 2001-12-03 | 904,600 | 45.86 | 46.05 | 45.13 | 45.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
