|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 1,552,100 | 60.90 | 62.09 | 60.70 | 62.05 | 00:00:00 | 2003-05-12 | 1,926,300 | 61.89 | 63.70 | 61.57 | 63.34 | 00:00:00 | 2003-05-13 | 1,467,600 | 63.15 | 63.17 | 62.66 | 62.81 | 00:00:00 | 2003-05-14 | 1,854,600 | 62.81 | 62.87 | 61.75 | 61.77 | 00:00:00 | 2003-05-15 | 2,289,900 | 62.00 | 62.50 | 61.70 | 62.07 | 00:00:00 | 2003-05-16 | 1,398,400 | 62.07 | 62.50 | 61.22 | 62.50 | 00:00:00 | 2003-05-19 | 1,465,800 | 62.00 | 62.10 | 60.55 | 60.78 | 00:00:00 | 2003-05-20 | 1,573,700 | 60.78 | 61.15 | 60.45 | 61.00 | 00:00:00 | 2003-05-21 | 1,986,500 | 60.67 | 60.77 | 59.58 | 59.90 | 00:00:00 | 2003-05-22 | 1,618,900 | 59.90 | 60.50 | 59.82 | 60.17 | 00:00:00 | 2003-05-23 | 998,000 | 60.30 | 61.22 | 60.06 | 61.14 | 00:00:00 | 2003-05-27 | 1,355,200 | 61.00 | 62.26 | 60.66 | 62.09 | 00:00:00 | 2003-05-28 | 1,249,800 | 62.30 | 62.81 | 61.93 | 62.22 | 00:00:00 | 2003-05-29 | 1,779,700 | 62.10 | 62.97 | 62.00 | 62.63 | 00:00:00 | 2003-05-30 | 1,810,000 | 62.63 | 64.35 | 62.63 | 63.98 | 00:00:00 | 2003-06-02 | 2,497,700 | 63.99 | 65.25 | 63.81 | 64.61 | 00:00:00 | 2003-06-03 | 4,223,000 | 63.00 | 63.95 | 62.77 | 62.99 | 00:00:00 | 2003-06-04 | 2,599,000 | 62.00 | 64.40 | 62.00 | 64.23 | 00:00:00 | 2003-06-05 | 1,591,000 | 63.70 | 64.50 | 63.17 | 64.50 | 00:00:00 | 2003-06-06 | 2,140,300 | 64.93 | 65.35 | 62.81 | 63.21 | 00:00:00 | 2003-06-09 | 1,092,400 | 63.00 | 63.45 | 62.36 | 62.80 | 00:00:00 | 2003-06-10 | 1,444,700 | 63.46 | 64.01 | 63.20 | 63.67 | 00:00:00 | 2003-06-11 | 1,033,500 | 63.80 | 64.50 | 63.34 | 64.49 | 00:00:00 | 2003-06-12 | 1,991,300 | 64.61 | 64.99 | 64.20 | 64.97 | 00:00:00 | 2003-06-13 | 1,236,000 | 64.90 | 64.95 | 63.67 | 63.86 | 00:00:00 | 2003-06-16 | 1,680,200 | 63.86 | 65.14 | 63.78 | 65.14 | 00:00:00 | 2003-06-17 | 1,450,900 | 65.15 | 65.35 | 64.20 | 64.50 | 00:00:00 | 2003-06-18 | 983,700 | 64.51 | 64.99 | 63.88 | 64.50 | 00:00:00 | 2003-06-19 | 1,115,200 | 64.70 | 64.95 | 63.45 | 63.52 | 00:00:00 | 2003-06-20 | 1,876,200 | 63.73 | 64.23 | 62.50 | 63.01 | 00:00:00 | 2003-06-23 | 1,752,900 | 63.20 | 63.42 | 61.99 | 61.99 | 00:00:00 | 2003-06-24 | 3,916,900 | 61.01 | 61.05 | 60.10 | 60.47 | 00:00:00 | 2003-06-25 | 2,406,200 | 60.47 | 60.50 | 59.01 | 59.70 | 00:00:00 | 2003-06-26 | 2,923,900 | 59.20 | 62.69 | 59.20 | 62.42 | 00:00:00 | 2003-06-27 | 2,557,500 | 62.43 | 63.09 | 62.16 | 62.54 | 00:00:00 | 2003-06-30 | 2,203,400 | 62.65 | 62.85 | 61.31 | 62.03 | 00:00:00 | 2003-07-01 | 2,038,700 | 61.60 | 61.82 | 60.64 | 61.59 | 00:00:00 | 2003-07-02 | 1,437,000 | 61.26 | 62.19 | 61.26 | 62.17 | 00:00:00 | 2003-07-03 | 720,300 | 62.18 | 62.18 | 61.51 | 61.52 | 00:00:00 | 2003-07-07 | 1,933,500 | 61.65 | 63.00 | 61.63 | 62.97 | 00:00:00 | 2003-07-08 | 1,829,100 | 62.40 | 64.50 | 62.40 | 64.33 | 00:00:00 | 2003-07-09 | 1,517,700 | 64.25 | 64.50 | 63.51 | 64.36 | 00:00:00 | 2003-07-10 | 1,461,200 | 64.28 | 64.49 | 63.53 | 63.84 | 00:00:00 | 2003-07-11 | 1,325,600 | 63.72 | 63.79 | 63.07 | 63.74 | 00:00:00 | 2003-07-14 | 1,190,600 | 64.35 | 64.91 | 64.04 | 64.30 | 00:00:00 | 2003-07-15 | 1,069,700 | 64.50 | 64.75 | 63.88 | 64.32 | 00:00:00 | 2003-07-16 | 1,447,400 | 64.32 | 64.49 | 63.39 | 64.10 | 00:00:00 | 2003-07-17 | 1,140,900 | 64.08 | 64.15 | 63.63 | 64.12 | 00:00:00 | 2003-07-18 | 1,812,300 | 64.12 | 65.50 | 63.76 | 65.32 | 00:00:00 | 2003-07-21 | 1,776,900 | 65.32 | 66.01 | 65.02 | 66.00 | 00:00:00 | 2003-07-22 | 2,423,200 | 65.90 | 65.90 | 64.62 | 64.99 | 00:00:00 | 2003-07-23 | 869,000 | 64.96 | 65.03 | 64.16 | 64.96 | 00:00:00 | 2003-07-24 | 1,210,900 | 65.20 | 65.50 | 64.40 | 64.55 | 00:00:00 | 2003-07-25 | 1,641,400 | 64.61 | 65.31 | 63.76 | 65.25 | 00:00:00 | 2003-07-28 | 1,654,300 | 65.05 | 65.35 | 64.20 | 65.16 | 00:00:00 | 2003-07-29 | 1,523,300 | 65.10 | 65.45 | 64.49 | 64.83 | 00:00:00 | 2003-07-30 | 2,059,000 | 64.84 | 64.84 | 63.31 | 63.83 | 00:00:00 | 2003-07-31 | 1,821,700 | 64.06 | 65.14 | 63.75 | 64.39 | 00:00:00 | 2003-08-01 | 1,466,300 | 63.84 | 65.00 | 63.84 | 64.66 | 00:00:00 | 2003-08-04 | 1,277,800 | 64.50 | 64.88 | 64.01 | 64.70 | 00:00:00 | 2003-08-05 | 1,502,700 | 64.68 | 64.93 | 63.95 | 64.01 | 00:00:00 | 2003-08-06 | 1,475,800 | 63.77 | 64.80 | 63.69 | 64.25 | 00:00:00 | 2003-08-07 | 947,500 | 64.16 | 64.64 | 63.82 | 64.37 | 00:00:00 | 2003-08-08 | 1,716,300 | 64.60 | 65.40 | 64.40 | 65.20 | 00:00:00 | 2003-08-11 | 1,388,600 | 65.40 | 66.12 | 65.28 | 66.01 | 00:00:00 | 2003-08-12 | 1,228,200 | 66.25 | 66.98 | 65.99 | 66.88 | 00:00:00 | 2003-08-13 | 1,164,300 | 66.98 | 67.12 | 66.55 | 66.87 | 00:00:00 | 2003-08-14 | 885,700 | 67.09 | 67.48 | 66.65 | 67.00 | 00:00:00 | 2003-08-15 | 348,100 | 67.00 | 67.39 | 64.92 | 67.36 | 00:00:00 | 2003-08-18 | 985,700 | 67.34 | 67.70 | 67.31 | 67.57 | 00:00:00 | 2003-08-19 | 1,318,200 | 67.58 | 68.26 | 67.57 | 68.15 | 00:00:00 | 2003-08-20 | 1,162,700 | 68.15 | 68.25 | 67.42 | 67.57 | 00:00:00 | 2003-08-21 | 1,323,200 | 67.66 | 68.95 | 67.62 | 68.33 | 00:00:00 | 2003-08-22 | 1,469,600 | 68.55 | 68.96 | 66.82 | 67.09 | 00:00:00 | 2003-08-25 | 1,386,500 | 67.30 | 67.37 | 66.09 | 66.37 | 00:00:00 | 2003-08-26 | 1,307,400 | 66.00 | 66.31 | 65.40 | 66.08 | 00:00:00 | 2003-08-27 | 739,400 | 66.07 | 66.09 | 65.55 | 65.90 | 00:00:00 | 2003-08-28 | 1,072,200 | 66.05 | 67.14 | 65.66 | 67.03 | 00:00:00 | 2003-08-29 | 758,600 | 67.04 | 67.47 | 66.74 | 67.10 | 00:00:00 | 2003-09-02 | 1,232,300 | 67.30 | 68.45 | 66.97 | 68.29 | 00:00:00 | 2003-09-03 | 1,835,600 | 68.29 | 68.29 | 67.37 | 67.95 | 00:00:00 | 2003-09-04 | 1,194,900 | 67.96 | 67.96 | 66.88 | 67.25 | 00:00:00 | 2003-09-05 | 1,006,300 | 66.54 | 67.20 | 66.32 | 66.68 | 00:00:00 | 2003-09-08 | 1,576,200 | 66.82 | 67.23 | 66.08 | 66.56 | 00:00:00 | 2003-09-09 | 1,253,900 | 66.05 | 66.20 | 65.76 | 65.76 | 00:00:00 | 2003-09-10 | 1,485,600 | 65.72 | 65.91 | 65.00 | 65.12 | 00:00:00 | 2003-09-11 | 1,335,800 | 65.12 | 65.64 | 64.51 | 65.26 | 00:00:00 | 2003-09-12 | 1,151,000 | 65.08 | 65.35 | 64.30 | 65.24 | 00:00:00 | 2003-09-15 | 1,720,100 | 65.39 | 65.59 | 64.67 | 64.98 | 00:00:00 | 2003-09-16 | 1,237,600 | 65.22 | 66.19 | 65.07 | 66.08 | 00:00:00 | 2003-09-17 | 2,293,400 | 65.50 | 66.65 | 65.01 | 66.51 | 00:00:00 | 2003-09-18 | 2,194,500 | 66.55 | 69.00 | 66.35 | 68.60 | 00:00:00 | 2003-09-19 | 3,682,800 | 66.91 | 67.86 | 66.00 | 66.25 | 00:00:00 | 2003-09-22 | 1,047,300 | 66.01 | 66.40 | 65.54 | 65.99 | 00:00:00 | 2003-09-23 | 1,027,600 | 66.19 | 67.21 | 65.89 | 66.70 | 00:00:00 | 2003-09-24 | 1,156,800 | 66.63 | 67.02 | 65.12 | 65.19 | 00:00:00 | 2003-09-25 | 1,378,000 | 65.11 | 65.53 | 64.30 | 64.30 | 00:00:00 | 2003-09-26 | 1,445,200 | 64.37 | 64.44 | 63.70 | 63.79 | 00:00:00 | 2003-09-29 | 932,000 | 63.89 | 65.06 | 63.70 | 64.82 | 00:00:00 | 2003-09-30 | 1,229,200 | 64.82 | 65.18 | 63.90 | 64.43 | 00:00:00 | 2003-10-01 | 1,277,800 | 64.88 | 65.86 | 64.51 | 65.76 | 00:00:00 | 2003-10-02 | 1,154,200 | 65.75 | 65.75 | 64.68 | 65.44 | 00:00:00 | 2003-10-03 | 1,665,200 | 66.20 | 67.50 | 66.13 | 66.91 | 00:00:00 | 2003-10-06 | 1,055,600 | 67.07 | 68.00 | 66.98 | 67.80 | 00:00:00 | 2003-10-07 | 1,208,400 | 67.55 | 67.56 | 66.86 | 67.37 | 00:00:00 | 2003-10-08 | 747,700 | 67.37 | 67.77 | 67.30 | 67.59 | 00:00:00 | 2003-10-09 | 1,713,500 | 68.61 | 69.52 | 68.05 | 68.80 | 00:00:00 | 2003-10-10 | 1,085,200 | 68.99 | 68.99 | 68.13 | 68.56 | 00:00:00 | 2003-10-13 | 3,991,400 | 69.70 | 71.55 | 69.54 | 71.35 | 00:00:00 | 2003-10-14 | 4,101,300 | 71.34 | 73.74 | 71.20 | 73.65 | 00:00:00 | 2003-10-15 | 1,977,800 | 73.85 | 74.00 | 72.72 | 73.27 | 00:00:00 | 2003-10-16 | 1,670,100 | 73.10 | 73.99 | 73.08 | 73.91 | 00:00:00 | 2003-10-17 | 1,472,100 | 73.99 | 73.99 | 72.58 | 72.95 | 00:00:00 | 2003-10-20 | 1,415,400 | 72.90 | 72.90 | 72.08 | 72.59 | 00:00:00 | 2003-10-21 | 2,477,900 | 72.40 | 72.79 | 72.04 | 72.60 | 00:00:00 | 2003-10-22 | 1,253,700 | 72.40 | 72.43 | 71.83 | 72.19 | 00:00:00 | 2003-10-23 | 1,430,200 | 72.09 | 72.35 | 71.55 | 72.15 | 00:00:00 | 2003-10-24 | 1,200,000 | 72.15 | 72.56 | 71.65 | 72.56 | 00:00:00 | 2003-10-27 | 1,363,300 | 72.81 | 73.60 | 71.82 | 72.00 | 00:00:00 | 2003-10-28 | 1,377,700 | 72.50 | 73.17 | 71.95 | 73.17 | 00:00:00 | 2003-10-29 | 906,800 | 73.00 | 73.11 | 72.40 | 73.04 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|