FedEx Corporation (BIT:1FDX)
Italy · Delayed Price · Currency is EUR 257.20
+3.90 (1.54%)
At close: Oct 2, 2026
BIT:1FDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 252.90 | 252.90 | 252.90 | 257.20 | 257.20 | 1.54% | 35 |
| Oct 1, 2026 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | 0.44% | - |
| Sep 30, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | 0.04% | - |
| Sep 29, 2026 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | 1.00% | - |
| Sep 28, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | 0.40% | - |
| Sep 25, 2026 | 246.30 | 246.30 | 246.30 | 248.60 | 248.60 | -0.32% | 7 |
| Sep 24, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | -3.18% | - |
| Sep 23, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | 0.08% | - |
| Sep 22, 2026 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | 0.47% | - |
| Sep 21, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | -3.21% | - |
| Sep 18, 2026 | 264.70 | 264.70 | 264.70 | 264.70 | 264.70 | -0.49% | - |
| Sep 17, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1.06% | - |
| Sep 16, 2026 | 265.20 | 265.20 | 262.20 | 263.20 | 263.20 | -1.39% | 10 |
| Sep 15, 2026 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | -1.44% | - |
| Sep 14, 2026 | 269.70 | 270.80 | 269.70 | 270.80 | 270.80 | 0.71% | 14 |
| Sep 11, 2026 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | 0.39% | - |
| Sep 10, 2026 | 273.30 | 273.30 | 273.30 | 268.90 | 267.85 | 0.56% | 2 |
| Sep 9, 2026 | 267.40 | 267.40 | 267.40 | 267.40 | 266.36 | -2.48% | - |
| Sep 8, 2026 | 275.10 | 275.10 | 275.10 | 274.20 | 273.13 | 5.26% | 35 |
| Sep 7, 2026 | 271.70 | 271.70 | 271.70 | 260.50 | 259.48 | -6.16% | 4 |
| Sep 4, 2026 | 277.60 | 277.60 | 277.60 | 277.60 | 276.52 | 0.65% | - |
| Sep 3, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 274.72 | -0.79% | - |
| Sep 2, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 276.92 | -0.68% | - |
| Sep 1, 2026 | 279.90 | 279.90 | 279.90 | 279.90 | 278.81 | -0.82% | - |
| Aug 31, 2026 | 282.20 | 282.20 | 282.20 | 282.20 | 281.10 | -1.12% | - |
| Aug 28, 2026 | 285.40 | 285.40 | 285.40 | 285.40 | 284.29 | -0.73% | - |
| Aug 27, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 286.38 | -1.20% | - |
| Aug 26, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 289.86 | 2.11% | - |
| Aug 25, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 283.89 | 0.92% | - |
| Aug 24, 2026 | 278.00 | 278.00 | 278.00 | 282.40 | 281.30 | 0.50% | 1 |
| Aug 21, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 279.90 | -1.16% | - |
| Aug 20, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 283.19 | -1.15% | - |
| Aug 19, 2026 | 287.60 | 287.60 | 287.60 | 287.60 | 286.48 | 0.45% | - |
| Aug 18, 2026 | 286.30 | 286.30 | 286.30 | 286.30 | 285.18 | -0.76% | - |
| Aug 17, 2026 | 288.50 | 288.50 | 288.50 | 288.50 | 287.37 | -1.23% | - |
| Aug 14, 2026 | 292.10 | 292.10 | 292.10 | 292.10 | 290.96 | 1.14% | - |
| Aug 13, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 287.67 | 2.89% | - |
| Aug 12, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 279.60 | 0.14% | - |
| Aug 11, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 279.21 | -0.07% | - |
| Aug 10, 2026 | 280.50 | 280.50 | 280.50 | 280.50 | 279.41 | 2.30% | - |
| Aug 7, 2026 | 270.30 | 270.30 | 270.30 | 274.20 | 273.13 | 0.18% | 1 |
| Aug 6, 2026 | 273.70 | 273.70 | 273.70 | 273.70 | 272.63 | 1.82% | - |
| Aug 5, 2026 | 268.80 | 268.80 | 268.80 | 268.80 | 267.75 | -0.85% | - |
| Aug 4, 2026 | 271.10 | 271.10 | 271.10 | 271.10 | 270.04 | 1.31% | - |
| Aug 3, 2026 | 267.60 | 267.60 | 267.60 | 267.60 | 266.56 | -0.26% | - |
| Jul 31, 2026 | 268.30 | 268.30 | 268.30 | 268.30 | 267.25 | 1.21% | - |
| Jul 30, 2026 | 265.10 | 265.10 | 265.10 | 265.10 | 264.07 | -2.61% | - |
| Jul 29, 2026 | 272.20 | 272.20 | 272.20 | 272.20 | 271.14 | 0.04% | - |
| Jul 28, 2026 | 272.10 | 272.10 | 272.10 | 272.10 | 271.04 | -0.66% | - |
| Jul 27, 2026 | 273.90 | 273.90 | 273.90 | 273.90 | 272.83 | -1.93% | - |