FedEx Corporation (BVMF:FDXB34)
Brazil · Delayed Price · Currency is BRL 1,620.33
+22.01 (1.38%)
At close: Dec 23, 2025
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1,620.33 | 1,620.33 | 1,620.33 | 1,620.33 | 1,620.33 | 1.38% | 1 |
| Dec 19, 2025 | 1,547.98 | 1,598.32 | 1,547.00 | 1,598.32 | 1,598.32 | 5.60% | 3 |
| Dec 9, 2025 | 1,513.50 | 1,513.50 | 1,513.50 | 1,513.50 | 1,508.32 | 5.67% | 1 |
| Dec 2, 2025 | 1,432.26 | 1,432.26 | 1,432.26 | 1,432.26 | 1,427.36 | -3.11% | 1 |
| Nov 28, 2025 | 1,450.00 | 1,478.23 | 1,450.00 | 1,478.23 | 1,473.17 | 6.35% | 29 |
| Nov 18, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,385.25 | -2.21% | 1 |
| Nov 14, 2025 | 1,421.42 | 1,421.42 | 1,421.42 | 1,421.42 | 1,416.56 | -0.40% | 4 |
| Nov 13, 2025 | 1,427.08 | 1,427.08 | 1,427.08 | 1,427.08 | 1,422.20 | 4.65% | 1 |
| Nov 11, 2025 | 1,347.84 | 1,363.61 | 1,347.84 | 1,363.61 | 1,358.95 | -2.29% | 406 |
| Nov 7, 2025 | 1,395.56 | 1,395.56 | 1,395.56 | 1,395.56 | 1,390.79 | 2.17% | 1 |
| Nov 6, 2025 | 1,295.69 | 1,365.88 | 1,295.69 | 1,365.88 | 1,361.21 | 3.31% | 4 |
| Oct 27, 2025 | 1,315.00 | 1,322.10 | 1,315.00 | 1,322.10 | 1,317.58 | 5.99% | 5 |
| Oct 13, 2025 | 1,248.70 | 1,248.70 | 1,247.44 | 1,247.44 | 1,243.17 | -2.62% | 6 |
| Oct 8, 2025 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,276.62 | -2.89% | 20 |
| Oct 7, 2025 | 1,296.07 | 1,319.18 | 1,296.07 | 1,319.18 | 1,314.67 | -0.25% | 4 |
| Oct 6, 2025 | 1,314.30 | 1,327.30 | 1,314.30 | 1,322.50 | 1,317.98 | 2.20% | 24 |
| Oct 2, 2025 | 1,294.08 | 1,294.08 | 1,294.08 | 1,294.08 | 1,289.65 | 3.24% | 2 |
| Sep 29, 2025 | 1,253.49 | 1,253.49 | 1,253.49 | 1,253.49 | 1,249.20 | 1.30% | 2 |
| Sep 23, 2025 | 1,245.99 | 1,245.99 | 1,237.38 | 1,237.38 | 1,233.15 | -0.37% | 202 |
| Sep 19, 2025 | 1,231.09 | 1,244.40 | 1,215.60 | 1,242.00 | 1,237.75 | 0.46% | 13 |
| Sep 4, 2025 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,227.03 | 1.02% | 1 |
| Sep 3, 2025 | 1,223.85 | 1,223.85 | 1,223.85 | 1,223.85 | 1,214.64 | -0.07% | 6 |
| Sep 2, 2025 | 1,233.30 | 1,233.30 | 1,218.25 | 1,224.72 | 1,215.50 | -3.12% | 21 |
| Aug 28, 2025 | 1,264.14 | 1,264.14 | 1,264.14 | 1,264.14 | 1,254.63 | -0.65% | 1 |
| Aug 22, 2025 | 1,272.40 | 1,272.40 | 1,272.40 | 1,272.40 | 1,262.83 | 1.79% | 18 |
| Aug 12, 2025 | 1,250.06 | 1,250.06 | 1,250.06 | 1,250.06 | 1,240.65 | 0.64% | 1 |
| Aug 8, 2025 | 1,238.30 | 1,242.13 | 1,238.30 | 1,242.13 | 1,232.78 | 3.69% | 4 |
| Aug 4, 2025 | 1,200.82 | 1,200.82 | 1,197.90 | 1,197.90 | 1,188.89 | -1.10% | 20 |
| Aug 1, 2025 | 1,211.25 | 1,211.25 | 1,211.25 | 1,211.25 | 1,202.14 | -3.15% | 1 |
| Jul 31, 2025 | 1,247.00 | 1,254.75 | 1,241.17 | 1,250.68 | 1,241.27 | -5.62% | 58 |
| Jul 29, 2025 | 1,325.11 | 1,325.11 | 1,325.11 | 1,325.11 | 1,315.14 | 0.11% | 1 |
| Jul 23, 2025 | 1,323.50 | 1,323.72 | 1,323.50 | 1,323.72 | 1,313.76 | -0.32% | 86 |
| Jul 10, 2025 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,318.01 | 1.61% | 14 |
| Jul 8, 2025 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,297.17 | -0.02% | 3 |
| Jul 7, 2025 | 1,307.20 | 1,307.20 | 1,307.20 | 1,307.20 | 1,297.36 | 5.28% | 3 |
| Jun 30, 2025 | 1,241.67 | 1,241.67 | 1,241.67 | 1,241.67 | 1,232.33 | -0.04% | 4 |
| Jun 25, 2025 | 1,206.00 | 1,242.15 | 1,204.00 | 1,242.15 | 1,232.80 | -1.41% | 67 |