FedEx Corporation (ETR:FDX)
Germany · Delayed Price · Currency is EUR 332.05
+2.45 (0.74%)
At close: Feb 27, 2026
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 327.00 | 332.05 | 327.00 | 332.05 | 332.05 | 0.74% | 97 |
| Feb 26, 2026 | 323.45 | 329.60 | 323.45 | 329.60 | 329.60 | 0.58% | 20 |
| Feb 25, 2026 | 329.00 | 329.00 | 327.45 | 327.70 | 327.70 | -0.12% | 7 |
| Feb 24, 2026 | 326.05 | 329.55 | 325.95 | 328.10 | 328.10 | 0.89% | 107 |
| Feb 23, 2026 | 327.05 | 328.65 | 324.85 | 325.20 | 325.20 | -0.63% | 48 |
| Feb 20, 2026 | 324.55 | 329.75 | 324.55 | 327.25 | 327.25 | 0.37% | 52 |
| Feb 19, 2026 | 323.65 | 326.05 | 323.25 | 326.05 | 326.05 | 1.05% | 155 |
| Feb 18, 2026 | 317.05 | 322.65 | 316.85 | 322.65 | 322.65 | 1.53% | 38 |
| Feb 17, 2026 | 316.50 | 317.80 | 316.50 | 317.80 | 317.80 | -1.14% | 14 |
| Feb 16, 2026 | 316.00 | 321.45 | 315.70 | 321.45 | 321.45 | 1.95% | 123 |
| Feb 13, 2026 | 311.30 | 315.30 | 311.15 | 315.30 | 315.30 | 1.82% | 160 |
| Feb 12, 2026 | 312.85 | 316.05 | 306.25 | 309.65 | 309.65 | -1.42% | 386 |
| Feb 11, 2026 | 308.15 | 314.10 | 308.15 | 314.10 | 314.10 | 1.93% | 24 |
| Feb 10, 2026 | 304.70 | 308.15 | 304.70 | 308.15 | 308.15 | 0.28% | 24 |
| Feb 9, 2026 | 309.00 | 313.35 | 307.30 | 307.30 | 307.30 | -0.08% | 105 |
| Feb 6, 2026 | 308.55 | 309.35 | 305.40 | 307.55 | 307.55 | -0.03% | 628 |
| Feb 5, 2026 | 306.70 | 307.65 | 303.90 | 307.65 | 307.65 | -0.42% | 285 |
| Feb 4, 2026 | 298.55 | 308.95 | 298.55 | 308.95 | 308.95 | 3.12% | 99 |
| Feb 3, 2026 | 287.20 | 299.60 | 287.00 | 299.60 | 299.60 | 10.43% | 448 |
| Feb 2, 2026 | 270.00 | 271.30 | 269.95 | 271.30 | 271.30 | 1.17% | 269 |
| Jan 30, 2026 | 266.60 | 268.15 | 265.40 | 268.15 | 268.15 | 1.19% | 172 |
| Jan 29, 2026 | 260.90 | 265.00 | 260.90 | 265.00 | 265.00 | 0.80% | 7 |
| Jan 28, 2026 | 258.80 | 262.90 | 258.80 | 262.90 | 262.90 | 0.42% | 11 |
| Jan 27, 2026 | 258.30 | 262.15 | 255.00 | 261.80 | 261.80 | 2.01% | 80 |
| Jan 26, 2026 | 255.00 | 256.65 | 254.75 | 256.65 | 256.65 | -0.91% | 145 |
| Jan 23, 2026 | 265.25 | 265.25 | 259.00 | 259.00 | 259.00 | -2.12% | 36 |
| Jan 22, 2026 | 261.25 | 264.60 | 261.25 | 264.60 | 264.60 | 0.99% | 3 |
| Jan 21, 2026 | 262.30 | 262.30 | 262.00 | 262.00 | 262.00 | 0.29% | 1 |
| Jan 20, 2026 | 257.50 | 262.70 | 257.50 | 261.25 | 261.25 | -0.29% | 121 |
| Jan 19, 2026 | 259.00 | 262.40 | 254.00 | 262.00 | 262.00 | -2.62% | 415 |
| Jan 16, 2026 | 268.95 | 269.05 | 268.95 | 269.05 | 269.05 | -0.70% | 10 |
| Jan 15, 2026 | 269.60 | 271.00 | 269.60 | 270.95 | 270.95 | 1.44% | 24 |
| Jan 14, 2026 | 266.40 | 268.00 | 266.40 | 267.10 | 267.10 | 0.09% | 102 |
| Jan 13, 2026 | 264.20 | 266.90 | 263.80 | 266.85 | 266.85 | 0.02% | 292 |
| Jan 12, 2026 | 266.25 | 266.80 | 266.05 | 266.80 | 266.80 | -0.28% | 115 |
| Jan 9, 2026 | 264.20 | 271.70 | 264.20 | 267.55 | 267.55 | -0.98% | 514 |
| Jan 8, 2026 | 264.50 | 270.20 | 264.50 | 270.20 | 270.20 | 2.46% | 44 |
| Jan 7, 2026 | 264.20 | 264.95 | 262.25 | 263.70 | 263.70 | 2.45% | 113 |
| Jan 6, 2026 | 253.25 | 257.55 | 251.70 | 257.40 | 257.40 | 1.90% | 71 |
| Jan 5, 2026 | 250.15 | 252.60 | 250.15 | 252.60 | 252.60 | 1.32% | 10 |
| Jan 2, 2026 | 245.90 | 249.30 | 244.60 | 249.30 | 249.30 | 0.12% | 59 |
| Dec 30, 2025 | 249.90 | 249.90 | 247.40 | 249.00 | 249.00 | -0.10% | 51 |
| Dec 29, 2025 | 249.90 | 249.90 | 249.25 | 249.25 | 249.25 | -0.04% | 30 |
| Dec 23, 2025 | 248.55 | 250.45 | 246.85 | 249.35 | 249.35 | 1.55% | 472 |
| Dec 22, 2025 | 245.35 | 245.80 | 244.45 | 245.55 | 245.55 | 4.44% | 237 |
| Dec 19, 2025 | 243.65 | 243.80 | 235.10 | 235.10 | 235.10 | -3.25% | 247 |
| Dec 18, 2025 | 241.80 | 243.60 | 241.80 | 243.00 | 243.00 | 1.25% | 221 |
| Dec 17, 2025 | 239.55 | 240.00 | 239.55 | 240.00 | 240.00 | -0.27% | 2 |
| Dec 16, 2025 | 238.05 | 240.65 | 238.05 | 240.65 | 240.65 | 0.84% | 277 |
| Dec 15, 2025 | 242.90 | 246.00 | 238.65 | 238.65 | 238.65 | -1.51% | 54 |