|
 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 | | 2003-10-29 | 906,800 | 73.00 | 73.11 | 72.40 | 73.04 | 00:00:00 | | 2003-10-30 | 1,508,600 | 73.75 | 74.35 | 73.50 | 73.92 | 00:00:00 | | 2003-10-31 | 2,932,700 | 74.00 | 75.96 | 73.80 | 75.76 | 00:00:00 | | 2003-11-03 | 1,880,000 | 75.77 | 76.61 | 75.61 | 76.26 | 00:00:00 | | 2003-11-04 | 1,380,500 | 76.31 | 76.38 | 75.92 | 76.01 | 00:00:00 | | 2003-11-05 | 1,033,600 | 75.90 | 76.42 | 75.40 | 75.97 | 00:00:00 | | 2003-11-06 | 1,066,000 | 75.94 | 77.55 | 75.63 | 77.16 | 00:00:00 | | 2003-11-07 | 1,136,200 | 77.16 | 78.05 | 76.84 | 76.90 | 00:00:00 | | 2003-11-10 | 968,900 | 77.15 | 77.40 | 76.52 | 76.68 | 00:00:00 | | 2003-11-11 | 883,800 | 76.57 | 76.88 | 75.83 | 76.06 | 00:00:00 | | 2003-11-12 | 1,326,900 | 76.06 | 76.42 | 75.69 | 76.38 | 00:00:00 | | 2003-11-13 | 1,204,500 | 76.19 | 77.19 | 75.90 | 77.08 | 00:00:00 | | 2003-11-14 | 1,077,200 | 77.02 | 77.39 | 76.37 | 76.90 | 00:00:00 | | 2003-11-17 | 1,644,300 | 76.90 | 76.90 | 75.75 | 76.01 | 00:00:00 | | 2003-11-18 | 1,065,100 | 76.09 | 76.35 | 75.03 | 75.04 | 00:00:00 | | 2003-11-19 | 1,208,200 | 75.03 | 75.31 | 74.57 | 74.90 | 00:00:00 | | 2003-11-20 | 1,232,400 | 74.40 | 75.00 | 74.20 | 74.41 | 00:00:00 | | 2003-11-21 | 6,087,600 | 72.75 | 73.15 | 70.07 | 70.48 | 00:00:00 | | 2003-11-24 | 2,849,800 | 71.00 | 71.34 | 70.25 | 71.24 | 00:00:00 | | 2003-11-25 | 1,424,700 | 70.99 | 72.12 | 70.70 | 71.88 | 00:00:00 | | 2003-11-26 | 1,055,800 | 72.05 | 72.66 | 71.18 | 71.74 | 00:00:00 | | 2003-11-28 | 631,900 | 71.99 | 72.77 | 71.88 | 72.70 | 00:00:00 | | 2003-12-01 | 1,377,300 | 73.06 | 74.44 | 72.90 | 73.50 | 00:00:00 | | 2003-12-02 | 1,410,300 | 73.45 | 74.30 | 73.11 | 73.58 | 00:00:00 | | 2003-12-03 | 1,874,500 | 73.83 | 74.01 | 73.19 | 73.19 | 00:00:00 | | 2003-12-04 | 1,512,500 | 73.19 | 73.45 | 72.19 | 72.91 | 00:00:00 | | 2003-12-05 | 1,006,100 | 72.92 | 73.38 | 72.50 | 72.53 | 00:00:00 | | 2003-12-08 | 1,998,600 | 72.44 | 73.02 | 71.70 | 72.24 | 00:00:00 | | 2003-12-09 | 1,199,700 | 72.37 | 72.62 | 71.64 | 71.76 | 00:00:00 | | 2003-12-10 | 842,500 | 72.05 | 72.35 | 71.34 | 72.04 | 00:00:00 | | 2003-12-11 | 1,075,700 | 72.35 | 73.45 | 72.31 | 73.19 | 00:00:00 | | 2003-12-12 | 1,026,400 | 73.19 | 73.96 | 72.69 | 73.75 | 00:00:00 | | 2003-12-15 | 1,334,500 | 74.70 | 75.15 | 74.07 | 74.16 | 00:00:00 | | 2003-12-16 | 1,051,500 | 74.16 | 74.62 | 73.68 | 74.31 | 00:00:00 | | 2003-12-17 | 4,075,900 | 72.95 | 72.95 | 70.11 | 71.01 | 00:00:00 | | 2003-12-18 | 7,426,800 | 70.20 | 70.34 | 67.80 | 69.70 | 00:00:00 | | 2003-12-19 | 2,322,900 | 69.70 | 70.20 | 68.86 | 69.43 | 00:00:00 | | 2003-12-22 | 1,387,300 | 69.13 | 69.42 | 68.77 | 69.30 | 00:00:00 | | 2003-12-23 | 1,483,000 | 69.30 | 69.57 | 68.60 | 68.99 | 00:00:00 | | 2003-12-24 | 566,000 | 68.72 | 68.99 | 68.70 | 68.82 | 00:00:00 | | 2003-12-26 | 363,600 | 68.92 | 69.05 | 68.44 | 68.86 | 00:00:00 | | 2003-12-29 | 1,559,500 | 68.98 | 69.96 | 68.94 | 69.94 | 00:00:00 | | 2003-12-30 | 2,497,000 | 70.00 | 70.00 | 68.20 | 69.00 | 00:00:00 | | 2003-12-31 | 3,188,500 | 68.99 | 68.99 | 67.06 | 67.50 | 00:00:00 | | 2004-01-02 | 1,398,300 | 67.70 | 68.62 | 67.54 | 67.89 | 00:00:00 | | 2004-01-05 | 3,520,700 | 68.40 | 68.59 | 67.80 | 67.95 | 00:00:00 | | 2004-01-06 | 3,129,300 | 67.96 | 68.01 | 67.54 | 67.60 | 00:00:00 | | 2004-01-07 | 3,475,500 | 67.60 | 67.74 | 66.68 | 66.93 | 00:00:00 | | 2004-01-08 | 3,543,200 | 66.97 | 67.22 | 65.90 | 66.38 | 00:00:00 | | 2004-01-09 | 3,394,100 | 66.20 | 66.47 | 64.84 | 65.04 | 00:00:00 | | 2004-01-12 | 4,607,500 | 66.50 | 68.43 | 66.03 | 68.19 | 00:00:00 | | 2004-01-13 | 3,985,700 | 68.90 | 69.53 | 68.27 | 69.00 | 00:00:00 | | 2004-01-14 | 1,221,900 | 69.39 | 69.59 | 68.68 | 69.04 | 00:00:00 | | 2004-01-15 | 1,339,800 | 69.20 | 69.60 | 68.78 | 69.32 | 00:00:00 | | 2004-01-16 | 1,866,400 | 69.50 | 69.95 | 69.05 | 69.94 | 00:00:00 | | 2004-01-20 | 1,186,400 | 70.00 | 70.40 | 69.12 | 69.20 | 00:00:00 | | 2004-01-21 | 1,317,400 | 69.19 | 70.32 | 69.01 | 70.00 | 00:00:00 | | 2004-01-22 | 1,495,700 | 69.93 | 69.93 | 69.01 | 69.54 | 00:00:00 | | 2004-01-23 | 1,118,900 | 69.64 | 69.80 | 69.20 | 69.63 | 00:00:00 | | 2004-01-26 | 1,454,800 | 69.48 | 69.68 | 68.30 | 69.55 | 00:00:00 | | 2004-01-27 | 1,267,900 | 69.30 | 70.13 | 69.01 | 69.25 | 00:00:00 | | 2004-01-28 | 1,644,700 | 69.20 | 69.20 | 68.20 | 68.34 | 00:00:00 | | 2004-01-29 | 1,248,300 | 68.34 | 68.59 | 67.56 | 68.30 | 00:00:00 | | 2004-01-30 | 1,006,700 | 68.31 | 68.31 | 67.16 | 67.28 | 00:00:00 | | 2004-02-02 | 1,642,100 | 67.35 | 67.57 | 66.71 | 67.17 | 00:00:00 | | 2004-02-03 | 1,140,300 | 67.17 | 67.85 | 66.37 | 66.77 | 00:00:00 | | 2004-02-04 | 2,541,100 | 66.30 | 66.72 | 65.11 | 65.23 | 00:00:00 | | 2004-02-05 | 2,537,200 | 65.39 | 65.70 | 64.91 | 64.92 | 00:00:00 | | 2004-02-06 | 1,820,600 | 65.03 | 66.41 | 64.96 | 66.13 | 00:00:00 | | 2004-02-09 | 2,427,600 | 67.10 | 68.04 | 66.58 | 67.65 | 00:00:00 | | 2004-02-10 | 1,562,500 | 67.75 | 68.60 | 67.40 | 68.60 | 00:00:00 | | 2004-02-11 | 1,950,200 | 68.35 | 69.97 | 68.02 | 69.81 | 00:00:00 | | 2004-02-12 | 1,000,200 | 69.30 | 69.42 | 68.60 | 69.37 | 00:00:00 | | 2004-02-13 | 1,260,600 | 69.25 | 69.70 | 68.70 | 68.91 | 00:00:00 | | 2004-02-17 | 1,068,200 | 69.20 | 69.40 | 68.43 | 69.28 | 00:00:00 | | 2004-02-18 | 916,300 | 68.97 | 69.09 | 68.52 | 68.70 | 00:00:00 | | 2004-02-19 | 918,900 | 69.03 | 69.55 | 68.71 | 68.77 | 00:00:00 | | 2004-02-20 | 1,217,100 | 68.90 | 69.31 | 68.73 | 69.01 | 00:00:00 | | 2004-02-23 | 921,600 | 69.03 | 69.25 | 68.19 | 68.64 | 00:00:00 | | 2004-02-24 | 1,370,300 | 68.05 | 68.90 | 68.05 | 68.77 | 00:00:00 | | 2004-02-25 | 1,173,500 | 68.30 | 68.88 | 68.27 | 68.56 | 00:00:00 | | 2004-02-26 | 1,177,500 | 68.63 | 69.10 | 68.37 | 68.78 | 00:00:00 | | 2004-02-27 | 1,229,300 | 68.90 | 69.50 | 68.55 | 68.68 | 00:00:00 | | 2004-03-01 | 1,435,300 | 68.69 | 69.19 | 68.26 | 69.18 | 00:00:00 | | 2004-03-02 | 1,295,700 | 69.19 | 69.70 | 68.99 | 69.44 | 00:00:00 | | 2004-03-03 | 997,300 | 69.37 | 69.60 | 68.63 | 69.24 | 00:00:00 | | 2004-03-04 | 998,700 | 69.25 | 69.25 | 68.37 | 68.75 | 00:00:00 | | 2004-03-05 | 1,400,800 | 68.25 | 69.63 | 68.20 | 69.50 | 00:00:00 | | 2004-03-08 | 864,700 | 69.41 | 69.90 | 68.96 | 69.02 | 00:00:00 | | 2004-03-09 | 1,198,200 | 68.96 | 69.32 | 68.22 | 68.55 | 00:00:00 | | 2004-03-10 | 2,332,400 | 68.49 | 68.49 | 66.00 | 66.20 | 00:00:00 | | 2004-03-11 | 2,076,200 | 66.20 | 67.60 | 65.88 | 66.27 | 00:00:00 | | 2004-03-12 | 1,492,700 | 66.60 | 67.96 | 66.54 | 67.84 | 00:00:00 | | 2004-03-15 | 1,343,000 | 67.73 | 67.73 | 67.00 | 67.10 | 00:00:00 | | 2004-03-16 | 1,983,200 | 68.00 | 68.50 | 67.39 | 68.43 | 00:00:00 | | 2004-03-17 | 5,887,100 | 68.75 | 72.46 | 68.75 | 71.59 | 00:00:00 | | 2004-03-18 | 2,303,200 | 71.65 | 72.25 | 71.13 | 71.98 | 00:00:00 | | 2004-03-19 | 1,539,100 | 71.50 | 72.05 | 71.26 | 71.28 | 00:00:00 | | 2004-03-22 | 1,634,300 | 71.29 | 71.73 | 70.90 | 71.07 | 00:00:00 | | 2004-03-23 | 1,717,600 | 71.45 | 72.07 | 71.10 | 71.59 | 00:00:00 | | 2004-03-24 | 1,766,300 | 71.60 | 71.76 | 70.53 | 71.05 | 00:00:00 | | 2004-03-25 | 1,915,500 | 71.50 | 73.05 | 71.37 | 73.01 | 00:00:00 | | 2004-03-26 | 1,570,800 | 72.60 | 73.39 | 72.23 | 72.79 | 00:00:00 | | 2004-03-29 | 2,161,800 | 73.00 | 74.74 | 72.77 | 73.99 | 00:00:00 | | 2004-03-30 | 1,471,400 | 74.20 | 74.75 | 73.28 | 74.62 | 00:00:00 | | 2004-03-31 | 1,678,000 | 74.62 | 75.26 | 74.23 | 75.16 | 00:00:00 | | 2004-04-01 | 1,815,700 | 74.97 | 75.55 | 74.47 | 74.80 | 00:00:00 | | 2004-04-02 | 1,470,500 | 75.54 | 76.07 | 75.13 | 76.07 | 00:00:00 | | 2004-04-05 | 1,379,300 | 75.50 | 76.00 | 74.91 | 75.54 | 00:00:00 | | 2004-04-06 | 1,499,000 | 75.37 | 75.95 | 74.77 | 75.74 | 00:00:00 | | 2004-04-07 | 1,222,600 | 75.74 | 75.74 | 74.61 | 75.06 | 00:00:00 | | 2004-04-08 | 2,577,200 | 75.60 | 75.60 | 73.32 | 73.82 | 00:00:00 | | 2004-04-12 | 954,200 | 74.28 | 75.19 | 73.93 | 74.81 | 00:00:00 | | 2004-04-13 | 1,169,900 | 75.15 | 75.35 | 74.15 | 74.32 | 00:00:00 | | 2004-04-14 | 1,112,600 | 73.95 | 75.00 | 73.82 | 74.76 | 00:00:00 | | 2004-04-15 | 1,023,800 | 74.96 | 75.64 | 74.48 | 74.95 | 00:00:00 | | 2004-04-16 | 1,263,900 | 75.29 | 75.30 | 74.13 | 74.50 | 00:00:00 | | 2004-04-19 | 877,500 | 74.20 | 74.37 | 73.57 | 73.88 | 00:00:00 | | 2004-04-20 | 767,500 | 73.95 | 74.35 | 73.03 | 73.03 | 00:00:00 | | 2004-04-21 | 915,400 | 72.96 | 74.09 | 72.55 | 73.83 | 00:00:00 | | 2004-04-22 | 1,581,700 | 73.63 | 75.66 | 73.48 | 75.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
