FedEx Corporation (BVMF:FDXB34)
Brazil · Delayed Price · Currency is BRL 1,314.30
+20.22 (1.56%)
Last updated: Oct 6, 2025, 11:51 AM GMT-3
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | - | - |
| 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 3, 2025 | 1,294.08 | 1,294.08 | 1,294.08 | 1,294.08 | 1,294.08 | - | - |
| Oct 2, 2025 | 1,294.08 | 1,294.08 | 1,294.08 | 1,294.08 | 1,294.08 | 3.24% | 2 |
| Oct 1, 2025 | 1,253.49 | 1,253.49 | 1,253.49 | 1,253.49 | 1,253.49 | - | - |
| Sep 30, 2025 | 1,253.49 | 1,253.49 | 1,253.49 | 1,253.49 | 1,253.49 | - | - |
| Sep 29, 2025 | 1,253.49 | 1,253.49 | 1,253.49 | 1,253.49 | 1,253.49 | 1.30% | 2 |
| Sep 26, 2025 | 1,237.38 | 1,237.38 | 1,237.38 | 1,237.38 | 1,237.38 | - | - |
| Sep 25, 2025 | 1,237.38 | 1,237.38 | 1,237.38 | 1,237.38 | 1,237.38 | - | - |
| Sep 24, 2025 | 1,237.38 | 1,237.38 | 1,237.38 | 1,237.38 | 1,237.38 | - | - |
| Sep 23, 2025 | 1,245.99 | 1,245.99 | 1,237.38 | 1,237.38 | 1,237.38 | -0.37% | 202 |
| Sep 22, 2025 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | - | - |
| Sep 19, 2025 | 1,231.09 | 1,244.40 | 1,215.60 | 1,242.00 | 1,242.00 | 0.46% | 13 |
| Sep 18, 2025 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | - | - |
| Sep 17, 2025 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | - | - |
| Sep 16, 2025 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | - | - |
| Sep 15, 2025 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | - | - |
| Sep 12, 2025 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | - | - |
| Sep 11, 2025 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | - | - |
| Sep 10, 2025 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | - | - |
| Sep 9, 2025 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | - | - |
| Sep 8, 2025 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | - | - |
| Sep 5, 2025 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,228.46 | - | - |
| Sep 4, 2025 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,228.46 | 1.02% | 1 |
| Sep 3, 2025 | 1,223.85 | 1,223.85 | 1,223.85 | 1,223.85 | 1,218.69 | -0.07% | 6 |
| Sep 2, 2025 | 1,233.30 | 1,233.30 | 1,218.25 | 1,224.72 | 1,219.56 | -3.12% | 21 |
| Aug 28, 2025 | 1,264.14 | 1,264.14 | 1,264.14 | 1,264.14 | 1,258.81 | -0.65% | 1 |
| Aug 22, 2025 | 1,272.40 | 1,272.40 | 1,272.40 | 1,272.40 | 1,267.04 | 1.79% | 18 |
| Aug 12, 2025 | 1,250.06 | 1,250.06 | 1,250.06 | 1,250.06 | 1,244.79 | 0.64% | 1 |
| Aug 8, 2025 | 1,238.30 | 1,242.13 | 1,238.30 | 1,242.13 | 1,236.90 | 3.69% | 4 |
| Aug 4, 2025 | 1,200.82 | 1,200.82 | 1,197.90 | 1,197.90 | 1,192.85 | -1.10% | 20 |
| Aug 1, 2025 | 1,211.25 | 1,211.25 | 1,211.25 | 1,211.25 | 1,206.15 | -3.15% | 1 |
| Jul 31, 2025 | 1,247.00 | 1,254.75 | 1,241.17 | 1,250.68 | 1,245.41 | -5.62% | 58 |
| Jul 29, 2025 | 1,325.11 | 1,325.11 | 1,325.11 | 1,325.11 | 1,319.53 | 0.11% | 1 |
| Jul 23, 2025 | 1,323.50 | 1,323.72 | 1,323.50 | 1,323.72 | 1,318.14 | -0.32% | 86 |
| Jul 10, 2025 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,322.40 | 1.61% | 14 |
| Jul 8, 2025 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,301.49 | -0.02% | 3 |
| Jul 7, 2025 | 1,307.20 | 1,307.20 | 1,307.20 | 1,307.20 | 1,301.69 | 5.28% | 3 |
| Jun 30, 2025 | 1,241.67 | 1,241.67 | 1,241.67 | 1,241.67 | 1,236.44 | -0.04% | 4 |
| Jun 25, 2025 | 1,206.00 | 1,242.15 | 1,204.00 | 1,242.15 | 1,236.92 | -1.41% | 67 |
| Jun 24, 2025 | 1,300.00 | 1,300.00 | 1,259.92 | 1,259.92 | 1,254.61 | 1.97% | 97 |
| Jun 18, 2025 | 1,235.55 | 1,235.55 | 1,235.55 | 1,235.55 | 1,225.23 | 1.14% | 5 |
| Jun 17, 2025 | 1,221.59 | 1,221.59 | 1,221.59 | 1,221.59 | 1,211.39 | -0.98% | 5 |
| Jun 13, 2025 | 1,233.66 | 1,233.66 | 1,233.66 | 1,233.66 | 1,223.36 | -0.82% | 1 |
| Jun 12, 2025 | 1,243.91 | 1,243.91 | 1,243.91 | 1,243.91 | 1,233.52 | 0.52% | 1 |
| Jun 9, 2025 | 1,237.47 | 1,237.47 | 1,237.47 | 1,237.47 | 1,227.14 | 0.54% | 4 |
| Jun 6, 2025 | 1,230.78 | 1,230.78 | 1,230.78 | 1,230.78 | 1,220.50 | -1.16% | 9 |
| May 30, 2025 | 1,245.26 | 1,245.26 | 1,245.26 | 1,245.26 | 1,234.86 | 1.54% | 10 |