|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-14 | 1,253,281 | 253.40 | 256.91 | 253.31 | 255.44 | 00:00:00 | | 2018-09-17 | 2,226,450 | 257.28 | 259.25 | 253.67 | 255.73 | 00:00:00 | | 2018-09-18 | 6,941,200 | 249.74 | 250.00 | 241.22 | 241.58 | 00:00:00 | | 2018-09-19 | 3,288,686 | 241.30 | 243.51 | 238.64 | 242.88 | 00:00:00 | | 2018-09-20 | 2,379,850 | 244.65 | 247.57 | 244.15 | 246.81 | 00:00:00 | | 2018-09-21 | 2,390,061 | 249.23 | 250.95 | 246.83 | 247.32 | 00:00:00 | | 2018-09-24 | 1,693,880 | 246.54 | 247.12 | 242.63 | 243.84 | 00:00:00 | | 2018-09-25 | 2,921,072 | 244.32 | 244.52 | 238.80 | 239.20 | 00:00:00 | | 2018-09-26 | 2,270,877 | 239.57 | 243.19 | 238.90 | 241.11 | 00:00:00 | | 2018-09-27 | 1,422,505 | 241.44 | 242.18 | 239.25 | 240.70 | 00:00:00 | | 2018-09-28 | 1,837,736 | 239.92 | 241.18 | 237.51 | 240.79 | 00:00:00 | | 2018-10-01 | 1,427,362 | 242.48 | 243.55 | 239.37 | 239.93 | 00:00:00 | | 2018-10-02 | 1,223,988 | 239.48 | 240.94 | 238.81 | 239.00 | 00:00:00 | | 2018-10-03 | 1,268,973 | 239.34 | 243.36 | 239.33 | 240.94 | 00:00:00 | | 2018-10-04 | 1,101,333 | 240.81 | 242.39 | 237.67 | 239.07 | 00:00:00 | | 2018-10-05 | 1,520,588 | 239.01 | 239.60 | 232.93 | 236.06 | 00:00:00 | | 2018-10-08 | 1,528,001 | 234.92 | 238.60 | 232.78 | 234.99 | 00:00:00 | | 2018-10-09 | 1,667,606 | 234.40 | 234.75 | 229.15 | 229.75 | 00:00:00 | | 2018-10-10 | 2,575,682 | 229.15 | 229.55 | 221.35 | 221.46 | 00:00:00 | | 2018-10-11 | 2,739,665 | 220.51 | 224.70 | 216.81 | 217.42 | 00:00:00 | | 2018-10-12 | 2,869,563 | 224.14 | 224.76 | 217.65 | 221.00 | 00:00:00 | | 2018-10-15 | 2,276,746 | 220.93 | 221.66 | 219.10 | 221.02 | 00:00:00 | | 2018-10-16 | 1,722,129 | 222.92 | 226.35 | 221.69 | 226.18 | 00:00:00 | | 2018-10-17 | 1,376,562 | 226.00 | 226.00 | 222.44 | 223.46 | 00:00:00 | | 2018-10-18 | 1,903,591 | 222.50 | 223.43 | 216.09 | 217.29 | 00:00:00 | | 2018-10-19 | 1,691,016 | 217.65 | 220.74 | 216.97 | 219.80 | 00:00:00 | | 2018-10-22 | 1,365,581 | 219.75 | 220.67 | 217.04 | 218.40 | 00:00:00 | | 2018-10-23 | 1,953,786 | 215.05 | 219.45 | 212.18 | 218.38 | 00:00:00 | | 2018-10-24 | 2,168,521 | 216.62 | 219.42 | 208.85 | 209.20 | 00:00:00 | | 2018-10-25 | 1,632,702 | 211.33 | 215.51 | 210.56 | 213.78 | 00:00:00 | | 2018-10-26 | 1,678,063 | 210.88 | 214.25 | 208.10 | 210.53 | 00:00:00 | | 2018-10-29 | 1,356,443 | 213.56 | 215.88 | 207.90 | 211.04 | 00:00:00 | | 2018-10-30 | 1,302,404 | 211.08 | 217.14 | 210.90 | 216.53 | 00:00:00 | | 2018-10-31 | 1,720,815 | 219.08 | 222.86 | 219.08 | 220.34 | 00:00:00 | | 2018-11-01 | 690,837 | 221.00 | 224.33 | 218.47 | 223.32 | 00:00:00 | | 2018-11-02 | 1,808,386 | 226.67 | 227.65 | 220.45 | 221.66 | 00:00:00 | | 2018-11-05 | 1,257,188 | 222.10 | 224.10 | 221.58 | 222.61 | 00:00:00 | | 2018-11-06 | 1,252,963 | 222.54 | 227.17 | 221.92 | 226.77 | 00:00:00 | | 2018-11-07 | 1,289,179 | 228.37 | 231.56 | 225.17 | 231.28 | 00:00:00 | | 2018-11-08 | 1,039,702 | 230.35 | 231.81 | 227.85 | 229.40 | 00:00:00 | | 2018-11-09 | 1,694,987 | 229.00 | 229.60 | 222.66 | 224.40 | 00:00:00 | | 2018-11-12 | 1,577,838 | 224.59 | 225.19 | 218.77 | 219.63 | 00:00:00 | | 2018-11-13 | 1,086,450 | 220.79 | 225.25 | 220.04 | 222.51 | 00:00:00 | | 2018-11-14 | 1,380,291 | 224.54 | 227.30 | 222.99 | 225.16 | 00:00:00 | | 2018-11-15 | 1,285,787 | 223.23 | 229.46 | 221.98 | 227.81 | 00:00:00 | | 2018-11-16 | 1,240,878 | 226.88 | 228.17 | 224.59 | 226.69 | 00:00:00 | | 2018-11-19 | 1,106,185 | 226.46 | 228.99 | 224.69 | 226.30 | 00:00:00 | | 2018-11-20 | 1,620,559 | 222.72 | 224.17 | 220.02 | 221.34 | 00:00:00 | | 2018-11-21 | 1,019,864 | 222.35 | 226.30 | 222.35 | 222.55 | 00:00:00 | | 2018-11-23 | 498,231 | 221.42 | 226.00 | 220.56 | 223.40 | 00:00:00 | | 2018-11-26 | 1,165,654 | 225.88 | 226.12 | 223.10 | 225.04 | 00:00:00 | | 2018-11-27 | 1,122,017 | 223.78 | 225.85 | 222.42 | 225.23 | 00:00:00 | | 2018-11-28 | 1,311,488 | 226.56 | 231.85 | 225.13 | 231.85 | 00:00:00 | | 2018-11-29 | 1,162,875 | 230.92 | 231.50 | 227.33 | 227.50 | 00:00:00 | | 2018-11-30 | 1,588,884 | 227.20 | 229.57 | 226.25 | 229.00 | 00:00:00 | | 2018-12-03 | 290,204 | 232.66 | 234.45 | 230.33 | 230.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
