FedEx Corporation (BVMF:FDXB34)
Brazil · Delayed Price · Currency is BRL 1,272.40
+22.34 (1.79%)
Last updated: Aug 22, 2025
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,264.14 | 1,264.14 | 1,264.14 | 1,264.14 | - | -0.65% | 1 |
| Aug 26, 2025 | 1,272.40 | 1,272.40 | 1,272.40 | 1,272.40 | - | - | - |
| Aug 25, 2025 | 1,272.40 | 1,272.40 | 1,272.40 | 1,272.40 | - | - | - |
| Aug 22, 2025 | 1,272.40 | 1,272.40 | 1,272.40 | 1,272.40 | - | 1.79% | 18 |
| Aug 21, 2025 | 1,250.06 | 1,250.06 | 1,250.06 | 1,250.06 | - | - | - |
| Aug 20, 2025 | 1,250.06 | 1,250.06 | 1,250.06 | 1,250.06 | - | - | - |
| Aug 19, 2025 | 1,250.06 | 1,250.06 | 1,250.06 | 1,250.06 | - | - | - |
| Aug 18, 2025 | 1,250.06 | 1,250.06 | 1,250.06 | 1,250.06 | - | - | - |
| Aug 15, 2025 | 1,250.06 | 1,250.06 | 1,250.06 | 1,250.06 | - | - | - |
| Aug 14, 2025 | 1,250.06 | 1,250.06 | 1,250.06 | 1,250.06 | - | - | - |
| Aug 13, 2025 | 1,250.06 | 1,250.06 | 1,250.06 | 1,250.06 | - | - | - |
| Aug 12, 2025 | 1,250.06 | 1,250.06 | 1,250.06 | 1,250.06 | - | 0.64% | 1 |
| Aug 11, 2025 | 1,242.13 | 1,242.13 | 1,242.13 | 1,242.13 | - | - | - |
| Aug 8, 2025 | 1,238.30 | 1,242.13 | 1,238.30 | 1,242.13 | - | 3.69% | 4 |
| Aug 7, 2025 | 1,197.90 | 1,197.90 | 1,197.90 | 1,197.90 | - | - | - |
| Aug 6, 2025 | 1,197.90 | 1,197.90 | 1,197.90 | 1,197.90 | - | - | - |
| Aug 5, 2025 | 1,197.90 | 1,197.90 | 1,197.90 | 1,197.90 | - | - | - |
| Aug 4, 2025 | 1,200.82 | 1,200.82 | 1,197.90 | 1,197.90 | - | -1.10% | 20 |
| Aug 1, 2025 | 1,211.25 | 1,211.25 | 1,211.25 | 1,211.25 | - | -3.15% | 1 |
| Jul 31, 2025 | 1,247.00 | 1,254.75 | 1,241.17 | 1,250.68 | - | -5.62% | 58 |
| Jul 30, 2025 | 1,325.11 | 1,325.11 | 1,325.11 | 1,325.11 | - | - | - |
| Jul 29, 2025 | 1,325.11 | 1,325.11 | 1,325.11 | 1,325.11 | - | 0.11% | 1 |
| Jul 28, 2025 | 1,323.72 | 1,323.72 | 1,323.72 | 1,323.72 | - | - | - |
| Jul 25, 2025 | 1,323.72 | 1,323.72 | 1,323.72 | 1,323.72 | - | - | - |
| Jul 24, 2025 | 1,323.72 | 1,323.72 | 1,323.72 | 1,323.72 | - | - | - |
| Jul 23, 2025 | 1,323.50 | 1,323.72 | 1,323.50 | 1,323.72 | - | -0.32% | 86 |
| Jul 22, 2025 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | - | - | - |
| Jul 21, 2025 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | - | - | - |
| Jul 18, 2025 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | - | - | - |
| Jul 17, 2025 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | - | - | - |
| Jul 16, 2025 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | - | - | - |
| Jul 15, 2025 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | - | - | - |
| Jul 14, 2025 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | - | - | - |
| Jul 11, 2025 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | - | - | - |
| Jul 10, 2025 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | - | 1.59% | 14 |
| Jul 9, 2025 | 1,307.20 | 1,307.20 | 1,307.20 | 1,307.20 | - | - | - |
| Jul 8, 2025 | 1,307.20 | 1,307.20 | 1,307.20 | 1,307.20 | - | - | 3 |
| Jul 7, 2025 | 1,307.20 | 1,307.20 | 1,307.20 | 1,307.20 | - | 5.28% | 3 |
| Jul 4, 2025 | 1,241.67 | 1,241.67 | 1,241.67 | 1,241.67 | - | - | - |
| Jul 3, 2025 | 1,241.67 | 1,241.67 | 1,241.67 | 1,241.67 | - | - | - |
| Jul 2, 2025 | 1,241.67 | 1,241.67 | 1,241.67 | 1,241.67 | - | - | - |
| Jul 1, 2025 | 1,241.67 | 1,241.67 | 1,241.67 | 1,241.67 | - | - | - |
| Jun 30, 2025 | 1,241.67 | 1,241.67 | 1,241.67 | 1,241.67 | - | -0.04% | 4 |
| Jun 27, 2025 | 1,242.15 | 1,242.15 | 1,242.15 | 1,242.15 | - | - | - |
| Jun 26, 2025 | 1,242.15 | 1,242.15 | 1,242.15 | 1,242.15 | - | - | - |
| Jun 25, 2025 | 1,206.00 | 1,242.15 | 1,204.00 | 1,242.15 | - | -1.41% | 67 |
| Jun 24, 2025 | 1,300.00 | 1,300.00 | 1,259.92 | 1,259.92 | - | 1.97% | 97 |
| Jun 23, 2025 | 1,235.55 | 1,235.55 | 1,235.55 | 1,235.55 | - | - | - |
| Jun 20, 2025 | 1,235.55 | 1,235.55 | 1,235.55 | 1,235.55 | - | - | - |
| Jun 18, 2025 | 1,235.55 | 1,235.55 | 1,235.55 | 1,235.55 | - | 1.14% | 5 |