FedEx Corporation (BVMF:FDXB34)
Brazil · Delayed Price · Currency is BRL 1,432.26
0.00 (0.00%)
At close: Dec 2, 2025
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1,432.26 | 1,432.26 | 1,432.26 | 1,432.26 | 1,432.26 | -3.11% | 1 |
| Nov 28, 2025 | 1,450.00 | 1,478.23 | 1,450.00 | 1,478.23 | 1,478.23 | 6.35% | 29 |
| Nov 18, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | -2.21% | 1 |
| Nov 14, 2025 | 1,421.42 | 1,421.42 | 1,421.42 | 1,421.42 | 1,421.42 | -0.40% | 4 |
| Nov 13, 2025 | 1,427.08 | 1,427.08 | 1,427.08 | 1,427.08 | 1,427.08 | 4.65% | 1 |
| Nov 11, 2025 | 1,347.84 | 1,363.61 | 1,347.84 | 1,363.61 | 1,363.61 | -2.29% | 406 |
| Nov 7, 2025 | 1,395.56 | 1,395.56 | 1,395.56 | 1,395.56 | 1,395.56 | 2.17% | 1 |
| Nov 6, 2025 | 1,295.69 | 1,365.88 | 1,295.69 | 1,365.88 | 1,365.88 | 3.31% | 4 |
| Oct 27, 2025 | 1,315.00 | 1,322.10 | 1,315.00 | 1,322.10 | 1,322.10 | 5.99% | 5 |
| Oct 13, 2025 | 1,248.70 | 1,248.70 | 1,247.44 | 1,247.44 | 1,247.44 | -2.62% | 6 |
| Oct 8, 2025 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | -2.89% | 20 |
| Oct 7, 2025 | 1,296.07 | 1,319.18 | 1,296.07 | 1,319.18 | 1,319.18 | -0.25% | 4 |
| Oct 6, 2025 | 1,314.30 | 1,327.30 | 1,314.30 | 1,322.50 | 1,322.50 | 2.20% | 24 |
| Oct 2, 2025 | 1,294.08 | 1,294.08 | 1,294.08 | 1,294.08 | 1,294.08 | 3.24% | 2 |
| Sep 29, 2025 | 1,253.49 | 1,253.49 | 1,253.49 | 1,253.49 | 1,253.49 | 1.30% | 2 |
| Sep 23, 2025 | 1,245.99 | 1,245.99 | 1,237.38 | 1,237.38 | 1,237.38 | -0.37% | 202 |
| Sep 19, 2025 | 1,231.09 | 1,244.40 | 1,215.60 | 1,242.00 | 1,242.00 | 0.46% | 13 |
| Sep 4, 2025 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,231.24 | 1.02% | 1 |
| Sep 3, 2025 | 1,223.85 | 1,223.85 | 1,223.85 | 1,223.85 | 1,218.81 | -0.07% | 6 |
| Sep 2, 2025 | 1,233.30 | 1,233.30 | 1,218.25 | 1,224.72 | 1,219.68 | -3.12% | 21 |
| Aug 28, 2025 | 1,264.14 | 1,264.14 | 1,264.14 | 1,264.14 | 1,258.93 | -0.65% | 1 |
| Aug 22, 2025 | 1,272.40 | 1,272.40 | 1,272.40 | 1,272.40 | 1,267.16 | 1.79% | 18 |
| Aug 12, 2025 | 1,250.06 | 1,250.06 | 1,250.06 | 1,250.06 | 1,244.91 | 0.64% | 1 |
| Aug 8, 2025 | 1,238.30 | 1,242.13 | 1,238.30 | 1,242.13 | 1,237.01 | 3.69% | 4 |
| Aug 4, 2025 | 1,200.82 | 1,200.82 | 1,197.90 | 1,197.90 | 1,192.97 | -1.10% | 20 |
| Aug 1, 2025 | 1,211.25 | 1,211.25 | 1,211.25 | 1,211.25 | 1,206.26 | -3.15% | 1 |
| Jul 31, 2025 | 1,247.00 | 1,254.75 | 1,241.17 | 1,250.68 | 1,245.53 | -5.62% | 58 |
| Jul 29, 2025 | 1,325.11 | 1,325.11 | 1,325.11 | 1,325.11 | 1,319.65 | 0.11% | 1 |
| Jul 23, 2025 | 1,323.50 | 1,323.72 | 1,323.50 | 1,323.72 | 1,318.27 | -0.32% | 86 |
| Jul 10, 2025 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,322.53 | 1.61% | 14 |
| Jul 8, 2025 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,301.62 | -0.02% | 3 |
| Jul 7, 2025 | 1,307.20 | 1,307.20 | 1,307.20 | 1,307.20 | 1,301.82 | 5.28% | 3 |
| Jun 30, 2025 | 1,241.67 | 1,241.67 | 1,241.67 | 1,241.67 | 1,236.56 | -0.04% | 4 |
| Jun 25, 2025 | 1,206.00 | 1,242.15 | 1,204.00 | 1,242.15 | 1,237.03 | -1.41% | 67 |
| Jun 24, 2025 | 1,300.00 | 1,300.00 | 1,259.92 | 1,259.92 | 1,254.73 | 1.97% | 97 |
| Jun 18, 2025 | 1,235.55 | 1,235.55 | 1,235.55 | 1,235.55 | 1,225.25 | 1.14% | 5 |
| Jun 17, 2025 | 1,221.59 | 1,221.59 | 1,221.59 | 1,221.59 | 1,211.41 | -0.98% | 5 |
| Jun 13, 2025 | 1,233.66 | 1,233.66 | 1,233.66 | 1,233.66 | 1,223.38 | -0.82% | 1 |
| Jun 12, 2025 | 1,243.91 | 1,243.91 | 1,243.91 | 1,243.91 | 1,233.54 | 0.52% | 1 |
| Jun 9, 2025 | 1,237.47 | 1,237.47 | 1,237.47 | 1,237.47 | 1,227.15 | 0.54% | 4 |