|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 2,526,700 | 55.00 | 56.24 | 55.00 | 56.12 | 00:00:00 | | 2002-11-15 | 4,210,400 | 54.75 | 55.34 | 52.75 | 53.45 | 00:00:00 | | 2002-11-18 | 1,054,400 | 53.57 | 54.00 | 53.08 | 53.23 | 00:00:00 | | 2002-11-19 | 1,326,800 | 52.40 | 52.75 | 52.00 | 52.37 | 00:00:00 | | 2002-11-20 | 1,181,600 | 52.12 | 52.99 | 51.60 | 52.80 | 00:00:00 | | 2002-11-21 | 1,274,900 | 53.00 | 53.48 | 52.78 | 53.16 | 00:00:00 | | 2002-11-22 | 1,027,600 | 53.04 | 53.70 | 52.37 | 52.74 | 00:00:00 | | 2002-11-25 | 988,600 | 53.00 | 53.01 | 51.75 | 52.31 | 00:00:00 | | 2002-11-26 | 1,307,400 | 51.75 | 51.96 | 50.60 | 50.77 | 00:00:00 | | 2002-11-27 | 1,356,600 | 50.88 | 53.20 | 50.80 | 52.59 | 00:00:00 | | 2002-11-29 | 445,400 | 52.80 | 53.10 | 52.40 | 52.57 | 00:00:00 | | 2002-12-02 | 1,873,300 | 53.40 | 54.52 | 52.40 | 52.88 | 00:00:00 | | 2002-12-03 | 980,500 | 52.91 | 52.95 | 52.10 | 52.53 | 00:00:00 | | 2002-12-04 | 1,085,900 | 52.30 | 53.85 | 52.03 | 53.27 | 00:00:00 | | 2002-12-05 | 883,100 | 53.52 | 53.52 | 52.53 | 52.89 | 00:00:00 | | 2002-12-06 | 789,800 | 51.80 | 53.64 | 51.76 | 53.64 | 00:00:00 | | 2002-12-09 | 795,000 | 53.39 | 53.40 | 52.56 | 52.75 | 00:00:00 | | 2002-12-10 | 535,700 | 53.05 | 53.40 | 52.40 | 53.38 | 00:00:00 | | 2002-12-11 | 1,208,600 | 52.55 | 52.65 | 51.74 | 51.96 | 00:00:00 | | 2002-12-12 | 935,500 | 51.90 | 52.15 | 51.30 | 52.04 | 00:00:00 | | 2002-12-13 | 1,275,100 | 51.85 | 52.90 | 51.64 | 52.10 | 00:00:00 | | 2002-12-16 | 1,307,000 | 52.50 | 53.50 | 52.25 | 53.48 | 00:00:00 | | 2002-12-17 | 1,192,500 | 53.35 | 53.90 | 53.13 | 53.60 | 00:00:00 | | 2002-12-18 | 1,953,200 | 52.85 | 53.45 | 52.49 | 52.91 | 00:00:00 | | 2002-12-19 | 1,974,000 | 52.91 | 54.60 | 52.84 | 53.95 | 00:00:00 | | 2002-12-20 | 2,592,500 | 53.30 | 54.60 | 53.30 | 54.35 | 00:00:00 | | 2002-12-23 | 1,386,000 | 54.35 | 54.95 | 54.18 | 54.33 | 00:00:00 | | 2002-12-24 | 455,300 | 54.45 | 54.64 | 53.96 | 54.10 | 00:00:00 | | 2002-12-26 | 652,700 | 54.25 | 54.70 | 54.00 | 54.28 | 00:00:00 | | 2002-12-27 | 722,500 | 54.30 | 54.45 | 53.80 | 53.95 | 00:00:00 | | 2002-12-30 | 1,121,200 | 54.00 | 54.37 | 53.40 | 54.17 | 00:00:00 | | 2002-12-31 | 936,900 | 54.05 | 54.50 | 53.33 | 54.22 | 00:00:00 | | 2003-01-02 | 1,051,200 | 54.36 | 55.56 | 54.23 | 55.56 | 00:00:00 | | 2003-01-03 | 877,800 | 55.30 | 55.62 | 55.03 | 55.50 | 00:00:00 | | 2003-01-06 | 2,995,500 | 56.50 | 58.60 | 56.35 | 58.18 | 00:00:00 | | 2003-01-07 | 2,603,200 | 58.00 | 58.30 | 57.84 | 57.95 | 00:00:00 | | 2003-01-08 | 1,520,700 | 57.95 | 57.99 | 57.40 | 57.55 | 00:00:00 | | 2003-01-09 | 1,413,100 | 57.76 | 58.10 | 57.38 | 57.66 | 00:00:00 | | 2003-01-10 | 1,855,600 | 57.66 | 57.66 | 56.84 | 57.35 | 00:00:00 | | 2003-01-13 | 1,477,200 | 57.60 | 57.85 | 57.10 | 57.57 | 00:00:00 | | 2003-01-14 | 1,144,000 | 57.05 | 57.60 | 56.85 | 57.26 | 00:00:00 | | 2003-01-15 | 1,407,600 | 57.65 | 57.65 | 56.46 | 56.63 | 00:00:00 | | 2003-01-16 | 1,869,900 | 56.43 | 56.78 | 55.76 | 56.11 | 00:00:00 | | 2003-01-17 | 1,120,600 | 55.60 | 55.84 | 55.15 | 55.55 | 00:00:00 | | 2003-01-21 | 1,260,400 | 55.80 | 56.24 | 54.35 | 54.48 | 00:00:00 | | 2003-01-22 | 1,947,300 | 54.05 | 54.63 | 52.55 | 52.55 | 00:00:00 | | 2003-01-23 | 2,306,500 | 52.80 | 52.98 | 51.50 | 52.52 | 00:00:00 | | 2003-01-24 | 1,664,500 | 52.10 | 52.53 | 50.63 | 50.80 | 00:00:00 | | 2003-01-27 | 2,427,400 | 51.35 | 52.49 | 51.25 | 51.65 | 00:00:00 | | 2003-01-28 | 2,414,400 | 51.90 | 52.96 | 51.59 | 52.65 | 00:00:00 | | 2003-01-29 | 1,658,400 | 52.20 | 52.95 | 51.40 | 52.30 | 00:00:00 | | 2003-01-30 | 1,191,700 | 52.40 | 52.68 | 51.88 | 51.89 | 00:00:00 | | 2003-01-31 | 1,099,600 | 51.89 | 53.00 | 51.54 | 52.60 | 00:00:00 | | 2003-02-03 | 1,244,500 | 52.59 | 53.33 | 52.55 | 52.97 | 00:00:00 | | 2003-02-04 | 1,183,500 | 52.98 | 52.98 | 51.51 | 52.03 | 00:00:00 | | 2003-02-05 | 1,088,800 | 51.94 | 53.20 | 51.53 | 52.35 | 00:00:00 | | 2003-02-06 | 1,048,300 | 52.10 | 52.98 | 52.10 | 52.68 | 00:00:00 | | 2003-02-07 | 1,029,600 | 53.10 | 53.15 | 51.83 | 52.12 | 00:00:00 | | 2003-02-10 | 1,032,200 | 51.80 | 52.11 | 51.02 | 51.93 | 00:00:00 | | 2003-02-11 | 834,100 | 52.06 | 52.35 | 51.34 | 51.54 | 00:00:00 | | 2003-02-12 | 1,057,900 | 51.55 | 51.81 | 50.50 | 50.87 | 00:00:00 | | 2003-02-13 | 1,218,300 | 50.85 | 50.95 | 49.90 | 50.45 | 00:00:00 | | 2003-02-14 | 1,291,500 | 50.40 | 51.70 | 50.40 | 51.70 | 00:00:00 | | 2003-02-18 | 997,100 | 51.90 | 52.55 | 51.90 | 52.16 | 00:00:00 | | 2003-02-19 | 802,500 | 52.20 | 52.20 | 51.53 | 51.70 | 00:00:00 | | 2003-02-20 | 1,052,900 | 51.70 | 51.70 | 50.84 | 50.95 | 00:00:00 | | 2003-02-21 | 1,362,400 | 51.00 | 51.60 | 50.45 | 51.30 | 00:00:00 | | 2003-02-24 | 1,393,800 | 50.95 | 50.96 | 49.20 | 49.44 | 00:00:00 | | 2003-02-25 | 2,210,900 | 49.25 | 49.98 | 47.70 | 49.85 | 00:00:00 | | 2003-02-26 | 1,841,900 | 49.85 | 50.90 | 49.74 | 50.20 | 00:00:00 | | 2003-02-27 | 1,271,600 | 50.21 | 51.10 | 49.97 | 50.34 | 00:00:00 | | 2003-02-28 | 1,683,000 | 50.30 | 51.73 | 50.28 | 51.40 | 00:00:00 | | 2003-03-03 | 2,154,000 | 52.48 | 52.92 | 52.32 | 52.35 | 00:00:00 | | 2003-03-04 | 1,384,700 | 52.35 | 52.36 | 51.71 | 51.76 | 00:00:00 | | 2003-03-05 | 1,471,200 | 51.76 | 51.77 | 50.84 | 51.44 | 00:00:00 | | 2003-03-06 | 1,506,600 | 51.39 | 51.50 | 50.75 | 51.03 | 00:00:00 | | 2003-03-07 | 1,906,900 | 50.50 | 51.00 | 50.46 | 50.84 | 00:00:00 | | 2003-03-10 | 1,148,100 | 50.50 | 50.75 | 49.56 | 49.61 | 00:00:00 | | 2003-03-11 | 1,116,400 | 49.73 | 50.32 | 49.55 | 49.67 | 00:00:00 | | 2003-03-12 | 2,116,000 | 49.58 | 49.90 | 48.18 | 49.00 | 00:00:00 | | 2003-03-13 | 3,163,800 | 48.85 | 50.07 | 48.50 | 50.02 | 00:00:00 | | 2003-03-14 | 1,920,100 | 49.75 | 50.08 | 48.62 | 49.80 | 00:00:00 | | 2003-03-17 | 2,210,500 | 49.80 | 51.41 | 49.51 | 51.41 | 00:00:00 | | 2003-03-18 | 1,566,100 | 51.90 | 51.96 | 51.17 | 51.68 | 00:00:00 | | 2003-03-19 | 3,981,600 | 52.80 | 55.22 | 52.70 | 55.18 | 00:00:00 | | 2003-03-20 | 4,067,500 | 55.18 | 57.35 | 55.18 | 56.80 | 00:00:00 | | 2003-03-21 | 2,163,300 | 57.15 | 57.45 | 56.50 | 57.26 | 00:00:00 | | 2003-03-24 | 2,066,300 | 56.35 | 56.40 | 55.00 | 55.46 | 00:00:00 | | 2003-03-25 | 1,728,000 | 55.40 | 56.43 | 55.28 | 55.88 | 00:00:00 | | 2003-03-26 | 1,391,400 | 55.88 | 56.68 | 55.66 | 56.20 | 00:00:00 | | 2003-03-27 | 1,682,700 | 55.60 | 56.77 | 55.60 | 56.65 | 00:00:00 | | 2003-03-28 | 1,313,900 | 56.15 | 56.66 | 55.41 | 56.50 | 00:00:00 | | 2003-03-31 | 1,549,800 | 55.75 | 55.85 | 54.82 | 55.07 | 00:00:00 | | 2003-04-01 | 1,281,500 | 55.10 | 55.68 | 54.40 | 55.25 | 00:00:00 | | 2003-04-02 | 2,671,500 | 55.26 | 57.17 | 55.26 | 56.93 | 00:00:00 | | 2003-04-03 | 2,014,200 | 57.35 | 57.35 | 56.05 | 56.08 | 00:00:00 | | 2003-04-04 | 1,264,300 | 56.09 | 56.40 | 55.48 | 55.85 | 00:00:00 | | 2003-04-07 | 1,761,700 | 56.90 | 57.32 | 56.11 | 56.12 | 00:00:00 | | 2003-04-08 | 1,367,800 | 55.88 | 56.60 | 55.12 | 55.61 | 00:00:00 | | 2003-04-09 | 2,062,300 | 56.00 | 56.76 | 55.52 | 55.98 | 00:00:00 | | 2003-04-10 | 1,654,000 | 55.99 | 56.34 | 55.48 | 56.21 | 00:00:00 | | 2003-04-11 | 2,256,400 | 57.10 | 57.99 | 56.54 | 57.46 | 00:00:00 | | 2003-04-14 | 1,748,200 | 57.75 | 58.30 | 57.66 | 58.28 | 00:00:00 | | 2003-04-15 | 2,537,700 | 58.28 | 59.53 | 57.45 | 59.45 | 00:00:00 | | 2003-04-16 | 2,974,100 | 59.38 | 59.90 | 58.10 | 58.18 | 00:00:00 | | 2003-04-17 | 1,599,000 | 58.10 | 58.90 | 57.80 | 58.90 | 00:00:00 | | 2003-04-21 | 2,154,500 | 58.90 | 58.90 | 57.29 | 57.53 | 00:00:00 | | 2003-04-22 | 2,568,800 | 57.53 | 58.70 | 57.50 | 58.55 | 00:00:00 | | 2003-04-23 | 1,525,100 | 59.20 | 59.23 | 58.08 | 58.64 | 00:00:00 | | 2003-04-24 | 2,099,100 | 58.15 | 59.50 | 57.99 | 59.28 | 00:00:00 | | 2003-04-25 | 1,359,600 | 59.10 | 59.28 | 58.40 | 58.79 | 00:00:00 | | 2003-04-28 | 1,557,600 | 58.70 | 60.00 | 58.63 | 59.93 | 00:00:00 | | 2003-04-29 | 1,684,200 | 59.90 | 59.99 | 59.19 | 59.61 | 00:00:00 | | 2003-04-30 | 2,093,200 | 59.58 | 60.11 | 59.00 | 59.88 | 00:00:00 | | 2003-05-01 | 1,418,200 | 59.80 | 59.80 | 58.46 | 59.25 | 00:00:00 | | 2003-05-02 | 2,162,200 | 58.75 | 60.90 | 58.62 | 60.74 | 00:00:00 | | 2003-05-05 | 2,439,700 | 60.95 | 61.99 | 60.78 | 61.73 | 00:00:00 | | 2003-05-06 | 2,118,200 | 61.45 | 62.07 | 61.25 | 61.66 | 00:00:00 | | 2003-05-07 | 1,799,700 | 61.67 | 61.99 | 61.00 | 61.19 | 00:00:00 | | 2003-05-08 | 1,162,800 | 60.99 | 61.30 | 60.68 | 60.78 | 00:00:00 | | 2003-05-09 | 1,552,100 | 60.90 | 62.09 | 60.70 | 62.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
