|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 904,600 | 45.86 | 46.05 | 45.13 | 45.45 | 00:00:00 | | 2001-12-04 | 2,994,900 | 46.50 | 48.45 | 45.90 | 48.30 | 00:00:00 | | 2001-12-05 | 1,969,100 | 48.00 | 49.75 | 48.00 | 49.45 | 00:00:00 | | 2001-12-06 | 2,536,100 | 49.26 | 50.10 | 48.87 | 49.44 | 00:00:00 | | 2001-12-07 | 1,843,100 | 49.29 | 49.29 | 47.74 | 48.32 | 00:00:00 | | 2001-12-10 | 799,400 | 48.52 | 48.65 | 47.60 | 47.60 | 00:00:00 | | 2001-12-11 | 835,800 | 47.60 | 48.35 | 47.05 | 47.90 | 00:00:00 | | 2001-12-12 | 971,000 | 48.10 | 48.10 | 46.75 | 47.13 | 00:00:00 | | 2001-12-13 | 973,700 | 47.05 | 47.15 | 46.70 | 46.83 | 00:00:00 | | 2001-12-14 | 1,367,900 | 46.70 | 48.74 | 46.70 | 48.05 | 00:00:00 | | 2001-12-17 | 1,402,000 | 48.80 | 49.25 | 48.30 | 48.96 | 00:00:00 | | 2001-12-18 | 2,345,100 | 49.50 | 50.95 | 49.42 | 50.80 | 00:00:00 | | 2001-12-19 | 4,329,500 | 50.30 | 51.25 | 49.25 | 49.99 | 00:00:00 | | 2001-12-20 | 3,752,600 | 50.50 | 52.57 | 50.41 | 52.10 | 00:00:00 | | 2001-12-21 | 2,504,600 | 52.21 | 52.50 | 51.62 | 51.83 | 00:00:00 | | 2001-12-24 | 1,178,000 | 52.00 | 52.88 | 51.75 | 51.88 | 00:00:00 | | 2001-12-26 | 1,214,800 | 52.25 | 53.45 | 52.17 | 53.20 | 00:00:00 | | 2001-12-27 | 1,651,400 | 53.45 | 53.48 | 52.84 | 53.16 | 00:00:00 | | 2001-12-28 | 1,094,900 | 52.95 | 53.05 | 52.19 | 52.19 | 00:00:00 | | 2001-12-31 | 990,100 | 52.20 | 52.49 | 51.88 | 51.88 | 00:00:00 | | 2002-01-02 | 2,178,000 | 51.70 | 52.20 | 50.25 | 50.90 | 00:00:00 | | 2002-01-03 | 2,056,500 | 51.10 | 52.33 | 51.04 | 52.28 | 00:00:00 | | 2002-01-04 | 2,848,900 | 52.35 | 55.20 | 52.30 | 54.08 | 00:00:00 | | 2002-01-07 | 2,864,900 | 53.63 | 55.75 | 53.63 | 55.27 | 00:00:00 | | 2002-01-08 | 2,223,500 | 54.86 | 55.00 | 54.11 | 54.99 | 00:00:00 | | 2002-01-09 | 2,287,400 | 54.90 | 55.10 | 53.62 | 53.75 | 00:00:00 | | 2002-01-10 | 2,404,000 | 54.40 | 54.40 | 52.90 | 53.00 | 00:00:00 | | 2002-01-11 | 4,696,600 | 51.55 | 51.69 | 49.90 | 50.41 | 00:00:00 | | 2002-01-14 | 1,626,300 | 50.64 | 50.87 | 49.62 | 50.71 | 00:00:00 | | 2002-01-15 | 1,819,400 | 50.71 | 51.47 | 49.35 | 49.99 | 00:00:00 | | 2002-01-16 | 2,284,800 | 50.20 | 50.55 | 48.70 | 48.70 | 00:00:00 | | 2002-01-17 | 2,459,400 | 49.25 | 50.31 | 48.75 | 50.20 | 00:00:00 | | 2002-01-18 | 1,399,300 | 50.00 | 50.94 | 49.70 | 50.82 | 00:00:00 | | 2002-01-22 | 1,187,500 | 51.35 | 51.46 | 50.75 | 50.99 | 00:00:00 | | 2002-01-23 | 1,758,100 | 51.24 | 52.30 | 51.17 | 52.25 | 00:00:00 | | 2002-01-24 | 1,653,500 | 52.25 | 52.90 | 52.23 | 52.50 | 00:00:00 | | 2002-01-25 | 995,000 | 52.51 | 53.25 | 52.25 | 53.14 | 00:00:00 | | 2002-01-28 | 1,812,400 | 53.14 | 54.09 | 53.14 | 53.65 | 00:00:00 | | 2002-01-29 | 1,637,100 | 53.66 | 53.66 | 51.94 | 52.48 | 00:00:00 | | 2002-01-30 | 1,665,800 | 52.10 | 53.39 | 52.04 | 53.16 | 00:00:00 | | 2002-01-31 | 1,433,600 | 52.81 | 53.65 | 52.61 | 53.55 | 00:00:00 | | 2002-02-01 | 15,300 | 53.55 | 53.94 | 52.81 | 53.55 | 00:00:00 | | 2002-02-04 | 1,377,800 | 53.40 | 53.97 | 52.80 | 53.13 | 00:00:00 | | 2002-02-05 | 2,481,900 | 53.13 | 54.90 | 53.07 | 54.50 | 00:00:00 | | 2002-02-06 | 1,559,100 | 54.70 | 54.70 | 53.05 | 53.26 | 00:00:00 | | 2002-02-07 | 2,399,000 | 52.45 | 52.70 | 51.65 | 51.78 | 00:00:00 | | 2002-02-08 | 1,703,900 | 51.50 | 53.40 | 51.35 | 53.40 | 00:00:00 | | 2002-02-11 | 2,101,700 | 53.40 | 55.17 | 53.30 | 55.13 | 00:00:00 | | 2002-02-12 | 1,638,700 | 55.00 | 56.00 | 54.63 | 55.33 | 00:00:00 | | 2002-02-13 | 2,537,300 | 55.58 | 56.85 | 54.73 | 55.00 | 00:00:00 | | 2002-02-14 | 842,600 | 55.00 | 55.00 | 54.45 | 54.70 | 00:00:00 | | 2002-02-15 | 1,005,200 | 54.25 | 55.06 | 54.22 | 54.96 | 00:00:00 | | 2002-02-19 | 1,404,100 | 54.15 | 54.55 | 53.82 | 54.00 | 00:00:00 | | 2002-02-20 | 1,479,500 | 54.20 | 55.35 | 54.13 | 55.22 | 00:00:00 | | 2002-02-21 | 1,486,600 | 55.00 | 55.36 | 54.70 | 54.70 | 00:00:00 | | 2002-02-22 | 865,500 | 54.60 | 55.30 | 54.25 | 55.14 | 00:00:00 | | 2002-02-25 | 1,158,000 | 55.75 | 56.54 | 55.30 | 56.40 | 00:00:00 | | 2002-02-26 | 988,900 | 56.70 | 57.45 | 56.44 | 57.19 | 00:00:00 | | 2002-02-27 | 1,486,300 | 57.20 | 58.12 | 56.70 | 58.12 | 00:00:00 | | 2002-02-28 | 1,390,200 | 58.00 | 58.91 | 57.86 | 57.86 | 00:00:00 | | 2002-03-01 | 2,031,400 | 57.61 | 58.45 | 57.40 | 58.45 | 00:00:00 | | 2002-03-04 | 2,232,800 | 58.65 | 61.22 | 58.65 | 61.22 | 00:00:00 | | 2002-03-05 | 2,483,000 | 61.25 | 61.35 | 60.26 | 60.89 | 00:00:00 | | 2002-03-06 | 1,732,800 | 60.80 | 61.10 | 59.93 | 60.00 | 00:00:00 | | 2002-03-07 | 1,735,100 | 60.15 | 60.40 | 59.51 | 59.60 | 00:00:00 | | 2002-03-08 | 2,540,700 | 60.15 | 60.58 | 59.86 | 60.30 | 00:00:00 | | 2002-03-11 | 1,653,500 | 60.30 | 60.30 | 58.90 | 59.01 | 00:00:00 | | 2002-03-12 | 1,950,400 | 57.84 | 59.30 | 57.80 | 58.09 | 00:00:00 | | 2002-03-13 | 1,441,800 | 58.08 | 58.09 | 57.20 | 57.78 | 00:00:00 | | 2002-03-14 | 2,287,700 | 58.00 | 58.25 | 57.68 | 57.95 | 00:00:00 | | 2002-03-15 | 2,256,700 | 57.95 | 58.00 | 56.87 | 57.45 | 00:00:00 | | 2002-03-18 | 1,205,500 | 58.15 | 58.52 | 57.15 | 57.70 | 00:00:00 | | 2002-03-19 | 1,609,200 | 58.00 | 58.49 | 57.40 | 57.73 | 00:00:00 | | 2002-03-20 | 2,374,700 | 57.49 | 57.60 | 56.10 | 56.80 | 00:00:00 | | 2002-03-21 | 2,011,500 | 56.60 | 57.43 | 55.50 | 57.00 | 00:00:00 | | 2002-03-22 | 918,300 | 56.45 | 57.75 | 56.45 | 57.56 | 00:00:00 | | 2002-03-25 | 1,231,500 | 57.80 | 57.80 | 56.40 | 56.54 | 00:00:00 | | 2002-03-26 | 1,142,000 | 56.30 | 58.02 | 56.28 | 57.50 | 00:00:00 | | 2002-03-27 | 1,087,300 | 57.10 | 58.11 | 56.90 | 58.06 | 00:00:00 | | 2002-03-28 | 1,174,800 | 57.70 | 58.90 | 57.55 | 58.10 | 00:00:00 | | 2002-04-01 | 819,700 | 57.50 | 57.68 | 56.65 | 57.42 | 00:00:00 | | 2002-04-02 | 1,641,400 | 56.90 | 57.50 | 55.87 | 55.92 | 00:00:00 | | 2002-04-03 | 1,656,200 | 56.05 | 56.24 | 54.80 | 55.00 | 00:00:00 | | 2002-04-04 | 1,780,800 | 55.00 | 55.68 | 54.86 | 55.38 | 00:00:00 | | 2002-04-05 | 1,599,600 | 55.50 | 55.70 | 54.20 | 54.40 | 00:00:00 | | 2002-04-08 | 1,692,300 | 53.20 | 53.69 | 52.53 | 53.12 | 00:00:00 | | 2002-04-09 | 1,745,200 | 53.58 | 53.74 | 52.75 | 53.51 | 00:00:00 | | 2002-04-10 | 1,286,700 | 53.65 | 54.71 | 53.59 | 54.71 | 00:00:00 | | 2002-04-11 | 1,149,300 | 54.71 | 54.81 | 53.75 | 53.95 | 00:00:00 | | 2002-04-12 | 938,700 | 54.10 | 55.14 | 54.10 | 55.00 | 00:00:00 | | 2002-04-15 | 1,239,100 | 54.80 | 54.80 | 53.20 | 54.15 | 00:00:00 | | 2002-04-16 | 1,426,200 | 55.00 | 55.70 | 54.72 | 55.70 | 00:00:00 | | 2002-04-17 | 1,080,600 | 55.50 | 55.50 | 54.05 | 54.42 | 00:00:00 | | 2002-04-18 | 1,450,900 | 54.17 | 54.56 | 52.82 | 53.36 | 00:00:00 | | 2002-04-19 | 927,500 | 54.00 | 54.32 | 53.50 | 54.10 | 00:00:00 | | 2002-04-22 | 1,048,900 | 53.85 | 54.10 | 53.35 | 53.84 | 00:00:00 | | 2002-04-23 | 952,300 | 53.90 | 54.40 | 53.63 | 53.92 | 00:00:00 | | 2002-04-24 | 1,885,300 | 53.92 | 54.16 | 52.95 | 52.99 | 00:00:00 | | 2002-04-25 | 1,138,200 | 53.00 | 54.04 | 52.78 | 53.71 | 00:00:00 | | 2002-04-26 | 1,224,400 | 53.66 | 54.58 | 53.62 | 54.34 | 00:00:00 | | 2002-04-29 | 900,300 | 54.35 | 54.98 | 53.81 | 53.81 | 00:00:00 | | 2002-04-30 | 3,057,900 | 53.45 | 53.80 | 51.25 | 51.67 | 00:00:00 | | 2002-05-01 | 2,961,600 | 51.67 | 51.67 | 50.00 | 51.31 | 00:00:00 | | 2002-05-02 | 1,712,800 | 51.62 | 52.30 | 51.40 | 51.64 | 00:00:00 | | 2002-05-03 | 969,800 | 51.64 | 52.18 | 51.28 | 51.49 | 00:00:00 | | 2002-05-06 | 719,700 | 51.03 | 51.78 | 50.63 | 50.64 | 00:00:00 | | 2002-05-07 | 1,052,000 | 50.64 | 50.95 | 49.85 | 49.91 | 00:00:00 | | 2002-05-08 | 1,918,100 | 50.35 | 52.83 | 50.34 | 52.76 | 00:00:00 | | 2002-05-09 | 1,448,700 | 53.00 | 53.40 | 52.25 | 52.30 | 00:00:00 | | 2002-05-10 | 892,500 | 52.35 | 52.63 | 51.43 | 51.58 | 00:00:00 | | 2002-05-13 | 824,500 | 52.10 | 53.38 | 51.93 | 52.94 | 00:00:00 | | 2002-05-14 | 923,900 | 53.11 | 54.40 | 53.02 | 53.70 | 00:00:00 | | 2002-05-15 | 905,500 | 54.00 | 54.90 | 54.00 | 54.42 | 00:00:00 | | 2002-05-16 | 598,600 | 54.60 | 54.69 | 53.80 | 54.48 | 00:00:00 | | 2002-05-17 | 1,317,300 | 55.10 | 55.30 | 53.55 | 54.33 | 00:00:00 | | 2002-05-20 | 885,600 | 54.33 | 55.08 | 53.70 | 54.13 | 00:00:00 | | 2002-05-21 | 962,000 | 54.03 | 54.44 | 53.10 | 53.20 | 00:00:00 | | 2002-05-22 | 734,900 | 53.10 | 53.47 | 52.95 | 53.41 | 00:00:00 | | 2002-05-23 | 733,000 | 53.30 | 54.19 | 53.20 | 54.00 | 00:00:00 | | 2002-05-24 | 889,100 | 53.35 | 53.84 | 52.96 | 52.96 | 00:00:00 | | 2002-05-28 | 1,204,500 | 52.50 | 52.90 | 52.00 | 52.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
