FedEx Corporation (ETR:FDX)
Germany · Delayed Price · Currency is EUR 245.55
+10.45 (4.44%)
At close: Dec 22, 2025
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 244.00 | 244.30 | 241.50 | 242.30 | 241.06 | -0.92% | 851 |
| Dec 11, 2025 | 243.90 | 244.90 | 241.35 | 244.55 | 243.30 | 2.39% | 103 |
| Dec 10, 2025 | 235.50 | 238.85 | 235.50 | 238.85 | 237.63 | 0.72% | 63 |
| Dec 9, 2025 | 237.15 | 237.15 | 237.15 | 237.15 | 235.94 | -0.67% | - |
| Dec 8, 2025 | 234.15 | 238.95 | 234.15 | 238.75 | 237.53 | 1.06% | 213 |
| Dec 5, 2025 | 236.25 | 236.25 | 236.25 | 236.25 | 235.05 | 0.38% | - |
| Dec 4, 2025 | 232.30 | 235.35 | 232.30 | 235.35 | 234.15 | 1.03% | 25 |
| Dec 3, 2025 | 232.55 | 232.95 | 232.55 | 232.95 | 231.76 | 0.02% | 10 |
| Dec 2, 2025 | 236.35 | 236.35 | 232.30 | 232.90 | 231.71 | -1.33% | 27 |
| Dec 1, 2025 | 237.10 | 237.10 | 235.75 | 236.05 | 234.85 | -0.94% | 23 |
| Nov 28, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 237.09 | 0.42% | - |
| Nov 27, 2025 | 239.35 | 239.35 | 236.15 | 237.30 | 236.09 | -0.06% | 15 |
| Nov 26, 2025 | 236.80 | 237.45 | 236.80 | 237.45 | 236.24 | 0.68% | 27 |
| Nov 25, 2025 | 235.85 | 235.85 | 235.85 | 235.85 | 234.65 | 0.90% | - |
| Nov 24, 2025 | 235.55 | 235.55 | 231.40 | 233.75 | 232.56 | -0.13% | 211 |
| Nov 21, 2025 | 234.05 | 234.05 | 234.05 | 234.05 | 232.86 | 0.91% | - |
| Nov 20, 2025 | 232.95 | 232.95 | 231.95 | 231.95 | 230.77 | 1.64% | 65 |
| Nov 19, 2025 | 226.05 | 228.35 | 226.05 | 228.20 | 227.04 | 0.48% | 3 |
| Nov 18, 2025 | 225.95 | 228.15 | 225.00 | 227.10 | 225.94 | -1.22% | 387 |
| Nov 17, 2025 | 232.40 | 232.40 | 229.90 | 229.90 | 228.73 | -0.13% | 6 |
| Nov 14, 2025 | 228.40 | 230.20 | 228.40 | 230.20 | 229.03 | -0.45% | 108 |
| Nov 13, 2025 | 229.95 | 231.25 | 229.95 | 231.25 | 230.07 | -0.81% | 90 |
| Nov 12, 2025 | 230.65 | 233.15 | 230.50 | 233.15 | 231.96 | 5.98% | 169 |
| Nov 11, 2025 | 221.05 | 221.05 | 219.10 | 220.00 | 218.88 | -0.90% | 148 |
| Nov 10, 2025 | 229.95 | 229.95 | 221.60 | 222.00 | 220.87 | -1.38% | 222 |
| Nov 7, 2025 | 226.20 | 226.20 | 224.95 | 225.10 | 223.95 | 0.36% | 4 |
| Nov 6, 2025 | 221.95 | 225.05 | 221.95 | 224.30 | 223.16 | 2.23% | 100 |
| Nov 5, 2025 | 217.85 | 219.95 | 217.85 | 219.40 | 218.28 | -1.15% | 41 |
| Nov 4, 2025 | 217.75 | 221.95 | 217.50 | 221.95 | 220.82 | 1.44% | 29 |
| Nov 3, 2025 | 220.40 | 220.40 | 218.20 | 218.80 | 217.68 | -1.04% | 39 |
| Oct 31, 2025 | 219.00 | 221.10 | 219.00 | 221.10 | 219.97 | 1.56% | 4 |
| Oct 30, 2025 | 215.70 | 217.70 | 215.70 | 217.70 | 216.59 | 0.88% | 66 |
| Oct 29, 2025 | 214.00 | 215.80 | 214.00 | 215.80 | 214.70 | 0.30% | 1 |
| Oct 28, 2025 | 213.30 | 217.00 | 213.30 | 215.15 | 214.05 | 1.53% | 310 |
| Oct 27, 2025 | 208.10 | 212.00 | 207.20 | 211.90 | 210.82 | 2.12% | 219 |
| Oct 24, 2025 | 207.00 | 207.50 | 206.50 | 207.50 | 206.44 | 1.87% | 13 |
| Oct 23, 2025 | 206.15 | 207.95 | 203.70 | 203.70 | 202.66 | -3.28% | 81 |
| Oct 22, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 209.53 | -0.38% | - |
| Oct 21, 2025 | 207.75 | 211.40 | 207.75 | 211.40 | 210.32 | 2.82% | 25 |
| Oct 20, 2025 | 204.60 | 206.00 | 204.60 | 205.60 | 204.55 | 0.19% | 13 |
| Oct 17, 2025 | 200.55 | 205.20 | 200.55 | 205.20 | 204.15 | 0.88% | 244 |
| Oct 16, 2025 | 203.30 | 203.40 | 203.30 | 203.40 | 202.36 | 1.09% | 180 |
| Oct 15, 2025 | 202.40 | 202.40 | 201.20 | 201.20 | 200.17 | 1.54% | 12 |
| Oct 14, 2025 | 196.90 | 199.00 | 196.28 | 198.14 | 197.13 | -0.03% | 524 |
| Oct 13, 2025 | 193.08 | 198.20 | 193.08 | 198.20 | 197.19 | -4.02% | 278 |