|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,204,500 | 52.50 | 52.90 | 52.00 | 52.10 | 00:00:00 | | 2002-05-29 | 683,200 | 52.35 | 53.47 | 52.27 | 53.15 | 00:00:00 | | 2002-05-30 | 944,800 | 52.95 | 53.84 | 52.95 | 53.79 | 00:00:00 | | 2002-05-31 | 1,216,800 | 54.00 | 54.60 | 53.68 | 53.95 | 00:00:00 | | 2002-06-03 | 928,700 | 54.04 | 54.24 | 53.30 | 53.40 | 00:00:00 | | 2002-06-04 | 1,190,300 | 53.30 | 53.37 | 52.07 | 52.65 | 00:00:00 | | 2002-06-05 | 867,700 | 52.75 | 53.25 | 52.44 | 53.20 | 00:00:00 | | 2002-06-06 | 1,444,600 | 53.70 | 54.20 | 53.16 | 53.97 | 00:00:00 | | 2002-06-07 | 1,127,300 | 53.30 | 54.78 | 53.30 | 54.34 | 00:00:00 | | 2002-06-10 | 1,134,400 | 54.41 | 55.98 | 54.35 | 55.45 | 00:00:00 | | 2002-06-11 | 2,216,900 | 56.10 | 56.90 | 55.85 | 56.00 | 00:00:00 | | 2002-06-12 | 1,006,800 | 55.60 | 56.24 | 55.23 | 55.90 | 00:00:00 | | 2002-06-13 | 1,148,200 | 56.10 | 57.09 | 56.02 | 56.74 | 00:00:00 | | 2002-06-14 | 1,462,700 | 56.74 | 57.25 | 55.54 | 56.07 | 00:00:00 | | 2002-06-17 | 1,648,300 | 56.25 | 56.75 | 56.20 | 56.62 | 00:00:00 | | 2002-06-18 | 1,190,500 | 56.25 | 56.39 | 55.60 | 55.96 | 00:00:00 | | 2002-06-19 | 1,450,700 | 55.86 | 56.23 | 55.26 | 55.40 | 00:00:00 | | 2002-06-20 | 1,332,500 | 55.10 | 55.70 | 55.00 | 55.29 | 00:00:00 | | 2002-06-21 | 2,268,700 | 55.05 | 56.67 | 55.05 | 56.39 | 00:00:00 | | 2002-06-24 | 1,526,000 | 56.39 | 57.03 | 55.65 | 56.02 | 00:00:00 | | 2002-06-25 | 14,649,800 | 51.05 | 52.50 | 47.42 | 48.00 | 00:00:00 | | 2002-06-26 | 4,947,200 | 48.01 | 50.61 | 47.25 | 50.25 | 00:00:00 | | 2002-06-27 | 2,547,700 | 51.35 | 52.12 | 51.05 | 51.58 | 00:00:00 | | 2002-06-28 | 2,175,000 | 51.83 | 53.76 | 51.64 | 53.40 | 00:00:00 | | 2002-07-01 | 1,313,100 | 53.40 | 53.74 | 52.21 | 52.40 | 00:00:00 | | 2002-07-02 | 1,938,800 | 52.20 | 52.54 | 51.65 | 51.82 | 00:00:00 | | 2002-07-03 | 1,448,700 | 52.00 | 53.07 | 52.00 | 52.81 | 00:00:00 | | 2002-07-05 | 506,400 | 53.00 | 53.20 | 52.70 | 53.15 | 00:00:00 | | 2002-07-08 | 1,435,500 | 53.00 | 53.35 | 52.63 | 52.72 | 00:00:00 | | 2002-07-09 | 1,079,700 | 52.92 | 53.92 | 52.90 | 53.09 | 00:00:00 | | 2002-07-10 | 2,148,100 | 53.30 | 53.60 | 52.21 | 52.25 | 00:00:00 | | 2002-07-11 | 2,564,900 | 51.75 | 52.05 | 50.25 | 50.44 | 00:00:00 | | 2002-07-12 | 1,520,500 | 50.45 | 51.45 | 49.49 | 49.90 | 00:00:00 | | 2002-07-15 | 2,093,000 | 49.94 | 50.85 | 48.56 | 50.78 | 00:00:00 | | 2002-07-16 | 2,293,200 | 50.10 | 51.50 | 49.21 | 51.15 | 00:00:00 | | 2002-07-17 | 1,821,100 | 51.70 | 52.10 | 49.91 | 50.67 | 00:00:00 | | 2002-07-18 | 1,661,600 | 50.62 | 50.82 | 50.10 | 50.51 | 00:00:00 | | 2002-07-19 | 3,917,600 | 50.25 | 50.50 | 48.78 | 49.21 | 00:00:00 | | 2002-07-22 | 4,937,000 | 48.35 | 50.50 | 45.56 | 46.00 | 00:00:00 | | 2002-07-23 | 3,185,800 | 46.15 | 47.49 | 45.26 | 45.99 | 00:00:00 | | 2002-07-24 | 4,137,400 | 44.50 | 46.15 | 43.71 | 45.95 | 00:00:00 | | 2002-07-25 | 2,374,600 | 45.95 | 47.40 | 45.00 | 46.74 | 00:00:00 | | 2002-07-26 | 1,050,600 | 46.74 | 47.05 | 45.80 | 47.03 | 00:00:00 | | 2002-07-29 | 1,777,700 | 47.70 | 49.68 | 47.65 | 49.62 | 00:00:00 | | 2002-07-30 | 2,137,300 | 48.75 | 49.86 | 48.55 | 49.07 | 00:00:00 | | 2002-07-31 | 2,305,800 | 49.10 | 50.95 | 48.89 | 50.95 | 00:00:00 | | 2002-08-01 | 1,723,000 | 49.95 | 50.00 | 48.45 | 48.70 | 00:00:00 | | 2002-08-02 | 1,946,800 | 48.69 | 48.69 | 45.84 | 46.72 | 00:00:00 | | 2002-08-05 | 1,551,300 | 45.90 | 46.37 | 44.83 | 44.90 | 00:00:00 | | 2002-08-06 | 1,874,800 | 45.80 | 48.00 | 45.75 | 47.02 | 00:00:00 | | 2002-08-07 | 1,496,800 | 47.90 | 47.96 | 45.90 | 47.27 | 00:00:00 | | 2002-08-08 | 1,809,500 | 47.40 | 48.73 | 46.75 | 48.29 | 00:00:00 | | 2002-08-09 | 1,105,500 | 48.04 | 49.33 | 47.50 | 48.85 | 00:00:00 | | 2002-08-12 | 1,231,800 | 48.05 | 48.10 | 47.00 | 47.54 | 00:00:00 | | 2002-08-13 | 1,112,000 | 47.10 | 48.29 | 46.80 | 46.92 | 00:00:00 | | 2002-08-14 | 1,210,000 | 47.00 | 48.57 | 46.35 | 48.39 | 00:00:00 | | 2002-08-15 | 1,656,800 | 48.59 | 49.28 | 47.90 | 48.00 | 00:00:00 | | 2002-08-16 | 1,402,700 | 47.80 | 49.60 | 47.62 | 48.95 | 00:00:00 | | 2002-08-19 | 876,600 | 48.65 | 49.80 | 48.47 | 49.61 | 00:00:00 | | 2002-08-20 | 1,039,900 | 49.00 | 49.48 | 48.40 | 48.83 | 00:00:00 | | 2002-08-21 | 1,427,000 | 48.83 | 49.28 | 48.46 | 49.15 | 00:00:00 | | 2002-08-22 | 1,090,300 | 49.00 | 50.20 | 48.85 | 49.98 | 00:00:00 | | 2002-08-23 | 678,700 | 49.99 | 50.24 | 48.40 | 48.62 | 00:00:00 | | 2002-08-26 | 1,298,800 | 48.50 | 48.55 | 47.11 | 48.05 | 00:00:00 | | 2002-08-27 | 968,900 | 48.60 | 49.50 | 47.90 | 48.21 | 00:00:00 | | 2002-08-28 | 933,600 | 47.96 | 48.03 | 47.05 | 47.42 | 00:00:00 | | 2002-08-29 | 857,100 | 46.75 | 47.53 | 46.56 | 47.12 | 00:00:00 | | 2002-08-30 | 734,300 | 47.20 | 47.87 | 46.97 | 47.35 | 00:00:00 | | 2002-09-03 | 1,619,200 | 46.95 | 47.20 | 45.90 | 46.03 | 00:00:00 | | 2002-09-04 | 1,067,800 | 46.28 | 47.55 | 46.07 | 47.50 | 00:00:00 | | 2002-09-05 | 1,614,900 | 46.75 | 46.90 | 45.57 | 45.83 | 00:00:00 | | 2002-09-06 | 1,451,800 | 46.25 | 46.85 | 46.10 | 46.51 | 00:00:00 | | 2002-09-09 | 2,746,300 | 46.43 | 46.50 | 44.90 | 46.40 | 00:00:00 | | 2002-09-10 | 1,267,400 | 46.40 | 46.75 | 45.79 | 46.00 | 00:00:00 | | 2002-09-11 | 762,300 | 46.50 | 46.75 | 45.92 | 46.00 | 00:00:00 | | 2002-09-12 | 1,213,900 | 45.98 | 46.00 | 45.03 | 45.15 | 00:00:00 | | 2002-09-13 | 2,512,500 | 44.95 | 44.95 | 44.07 | 44.50 | 00:00:00 | | 2002-09-16 | 1,261,200 | 44.65 | 44.65 | 43.45 | 43.97 | 00:00:00 | | 2002-09-17 | 1,757,000 | 44.90 | 45.35 | 44.03 | 44.40 | 00:00:00 | | 2002-09-18 | 2,278,500 | 44.10 | 44.45 | 42.75 | 42.80 | 00:00:00 | | 2002-09-19 | 6,335,400 | 45.00 | 48.60 | 44.95 | 47.76 | 00:00:00 | | 2002-09-20 | 2,646,900 | 48.20 | 48.89 | 47.15 | 47.75 | 00:00:00 | | 2002-09-23 | 1,808,600 | 47.75 | 49.25 | 47.31 | 48.80 | 00:00:00 | | 2002-09-24 | 1,744,800 | 48.05 | 48.75 | 47.50 | 47.60 | 00:00:00 | | 2002-09-25 | 1,435,800 | 48.60 | 49.65 | 47.99 | 49.40 | 00:00:00 | | 2002-09-26 | 2,591,900 | 49.65 | 52.10 | 49.60 | 51.95 | 00:00:00 | | 2002-09-27 | 2,290,800 | 51.87 | 52.30 | 50.27 | 50.45 | 00:00:00 | | 2002-09-30 | 3,432,100 | 50.45 | 50.45 | 48.01 | 50.07 | 00:00:00 | | 2002-10-01 | 2,226,100 | 50.90 | 52.50 | 50.17 | 52.43 | 00:00:00 | | 2002-10-02 | 2,508,200 | 51.99 | 52.55 | 50.50 | 51.15 | 00:00:00 | | 2002-10-03 | 2,288,600 | 51.40 | 52.45 | 50.90 | 52.02 | 00:00:00 | | 2002-10-04 | 2,764,800 | 51.97 | 51.98 | 49.96 | 51.06 | 00:00:00 | | 2002-10-07 | 2,935,400 | 51.07 | 51.07 | 48.25 | 49.05 | 00:00:00 | | 2002-10-08 | 2,434,100 | 49.75 | 49.99 | 48.46 | 49.06 | 00:00:00 | | 2002-10-09 | 2,798,200 | 48.95 | 49.07 | 47.03 | 47.77 | 00:00:00 | | 2002-10-10 | 1,749,100 | 47.72 | 50.44 | 47.41 | 49.92 | 00:00:00 | | 2002-10-11 | 1,911,300 | 49.92 | 52.00 | 49.92 | 51.46 | 00:00:00 | | 2002-10-14 | 1,048,200 | 51.21 | 52.00 | 50.85 | 51.38 | 00:00:00 | | 2002-10-15 | 2,365,700 | 52.30 | 54.15 | 52.10 | 53.72 | 00:00:00 | | 2002-10-16 | 2,182,700 | 52.64 | 53.09 | 51.73 | 52.45 | 00:00:00 | | 2002-10-17 | 2,081,000 | 52.45 | 53.87 | 51.75 | 53.75 | 00:00:00 | | 2002-10-18 | 2,142,100 | 53.37 | 53.60 | 51.90 | 53.34 | 00:00:00 | | 2002-10-21 | 1,411,300 | 53.09 | 53.50 | 52.42 | 53.50 | 00:00:00 | | 2002-10-22 | 1,851,200 | 53.02 | 53.35 | 51.96 | 53.25 | 00:00:00 | | 2002-10-23 | 1,509,200 | 53.00 | 53.35 | 51.65 | 53.35 | 00:00:00 | | 2002-10-24 | 1,026,800 | 53.35 | 53.75 | 52.50 | 52.78 | 00:00:00 | | 2002-10-25 | 1,567,500 | 53.20 | 54.25 | 52.31 | 54.05 | 00:00:00 | | 2002-10-28 | 1,378,900 | 54.90 | 54.99 | 53.46 | 53.73 | 00:00:00 | | 2002-10-29 | 3,198,900 | 53.59 | 54.10 | 51.75 | 52.60 | 00:00:00 | | 2002-10-30 | 1,981,000 | 53.00 | 54.35 | 52.73 | 53.78 | 00:00:00 | | 2002-10-31 | 1,483,300 | 53.60 | 54.03 | 52.62 | 53.19 | 00:00:00 | | 2002-11-01 | 1,170,500 | 52.99 | 54.01 | 52.60 | 53.82 | 00:00:00 | | 2002-11-04 | 1,467,800 | 53.95 | 54.25 | 53.19 | 53.26 | 00:00:00 | | 2002-11-05 | 1,443,500 | 53.40 | 54.38 | 53.10 | 54.23 | 00:00:00 | | 2002-11-06 | 1,324,400 | 54.15 | 54.95 | 53.88 | 54.60 | 00:00:00 | | 2002-11-07 | 1,972,600 | 54.61 | 54.77 | 53.75 | 53.97 | 00:00:00 | | 2002-11-08 | 1,114,300 | 53.97 | 54.75 | 53.87 | 54.60 | 00:00:00 | | 2002-11-11 | 1,564,200 | 54.45 | 54.91 | 53.65 | 54.07 | 00:00:00 | | 2002-11-12 | 1,694,800 | 53.40 | 54.50 | 53.37 | 53.60 | 00:00:00 | | 2002-11-13 | 2,550,500 | 53.55 | 54.86 | 52.90 | 54.70 | 00:00:00 | | 2002-11-14 | 2,526,700 | 55.00 | 56.24 | 55.00 | 56.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
