FedEx Corporation (ETR:FDX)
Germany · Delayed Price · Currency is EUR 206.50
-1.40 (-0.67%)
Oct 10, 2025, 7:49 AM CET
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 206.35 | 207.95 | 205.85 | 206.50 | - | - | 75 |
| Oct 9, 2025 | 206.35 | 207.95 | 205.85 | 206.50 | 206.50 | -0.67% | 75 |
| Oct 8, 2025 | 205.15 | 207.90 | 204.00 | 207.90 | 207.90 | -1.14% | 1,359 |
| Oct 7, 2025 | 210.80 | 210.80 | 209.80 | 210.30 | 210.30 | -0.92% | 8 |
| Oct 6, 2025 | 208.40 | 212.25 | 208.30 | 212.25 | 212.25 | 2.02% | 198 |
| Oct 3, 2025 | 206.95 | 208.05 | 206.40 | 208.05 | 208.05 | 0.87% | 197 |
| Oct 2, 2025 | 204.60 | 206.30 | 204.50 | 206.25 | 206.25 | 1.88% | 154 |
| Oct 1, 2025 | 198.94 | 202.45 | 198.94 | 202.45 | 202.45 | 1.97% | 15 |
| Sep 30, 2025 | 201.85 | 201.85 | 198.54 | 198.54 | 198.54 | -1.47% | 39 |
| Sep 29, 2025 | 202.70 | 202.70 | 201.50 | 201.50 | 201.50 | -1.87% | 61 |
| Sep 26, 2025 | 202.05 | 205.35 | 202.05 | 205.35 | 205.35 | 1.78% | 71 |
| Sep 25, 2025 | 201.90 | 201.90 | 201.75 | 201.75 | 201.75 | 0.94% | 106 |
| Sep 24, 2025 | 198.62 | 199.88 | 198.62 | 199.88 | 199.88 | 0.38% | 83 |
| Sep 23, 2025 | 195.18 | 199.12 | 195.18 | 199.12 | 199.12 | 2.71% | 21 |
| Sep 22, 2025 | 196.62 | 197.20 | 193.62 | 193.86 | 193.86 | -1.96% | 238 |
| Sep 19, 2025 | 202.45 | 203.30 | 192.00 | 197.74 | 197.74 | 3.19% | 727 |
| Sep 18, 2025 | 192.26 | 192.26 | 191.26 | 191.62 | 191.62 | -1.16% | 56 |
| Sep 17, 2025 | 192.10 | 193.86 | 192.10 | 193.86 | 193.86 | 1.35% | 39 |
| Sep 16, 2025 | 193.26 | 193.26 | 190.96 | 191.28 | 191.28 | -1.11% | 45 |
| Sep 15, 2025 | 196.16 | 196.82 | 193.42 | 193.42 | 193.42 | -0.66% | 82 |
| Sep 12, 2025 | 194.84 | 195.30 | 193.66 | 194.70 | 194.70 | 2.47% | 89 |
| Sep 11, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.01% | 110 |
| Sep 10, 2025 | 194.18 | 194.18 | 191.94 | 191.94 | 191.94 | -0.28% | 95 |
| Sep 9, 2025 | 192.18 | 192.48 | 192.18 | 192.48 | 192.48 | 0.50% | 1 |
| Sep 8, 2025 | 193.28 | 193.28 | 190.00 | 191.52 | 191.52 | -0.51% | 82 |
| Sep 5, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 191.27 | 0.84% | 10 |
| Sep 4, 2025 | 194.18 | 194.54 | 190.90 | 190.90 | 189.68 | -0.38% | 29 |
| Sep 3, 2025 | 190.74 | 192.28 | 190.74 | 191.62 | 190.39 | -0.20% | 267 |
| Sep 2, 2025 | 197.46 | 198.02 | 192.00 | 192.00 | 190.77 | -1.54% | 274 |
| Sep 1, 2025 | 199.96 | 199.98 | 195.00 | 195.00 | 193.75 | -1.40% | 232 |
| Aug 29, 2025 | 197.76 | 197.76 | 197.76 | 197.76 | 196.49 | 0.74% | - |
| Aug 28, 2025 | 201.00 | 201.00 | 195.88 | 196.30 | 195.04 | -1.76% | 6 |
| Aug 27, 2025 | 199.54 | 199.92 | 199.54 | 199.82 | 198.54 | 0.42% | 33 |
| Aug 26, 2025 | 198.46 | 198.98 | 198.46 | 198.98 | 197.71 | -0.58% | 4 |
| Aug 25, 2025 | 202.40 | 202.40 | 200.15 | 200.15 | 198.87 | -1.11% | 28 |
| Aug 22, 2025 | 194.00 | 202.40 | 194.00 | 202.40 | 201.10 | 3.98% | 52 |
| Aug 21, 2025 | 193.96 | 194.66 | 193.24 | 194.66 | 193.41 | -1.01% | 6 |
| Aug 20, 2025 | 200.65 | 200.65 | 196.64 | 196.64 | 195.38 | -1.36% | 43 |
| Aug 19, 2025 | 195.58 | 199.36 | 195.58 | 199.36 | 198.08 | 2.86% | 239 |
| Aug 18, 2025 | 192.64 | 194.24 | 192.64 | 193.82 | 192.58 | -1.29% | 10 |
| Aug 15, 2025 | 199.92 | 199.92 | 196.36 | 196.36 | 195.10 | -1.36% | 31 |
| Aug 14, 2025 | 198.12 | 199.06 | 195.56 | 199.06 | 197.78 | 2.10% | 149 |
| Aug 13, 2025 | 197.08 | 198.24 | 189.64 | 194.96 | 193.71 | 1.51% | 370 |
| Aug 12, 2025 | 192.06 | 192.06 | 192.06 | 192.06 | 190.61 | - | - |
| Aug 11, 2025 | 193.00 | 193.00 | 192.06 | 192.06 | 190.83 | -0.96% | 120 |
| Aug 8, 2025 | 194.00 | 194.52 | 192.42 | 193.92 | 192.68 | - | 184 |
| Aug 7, 2025 | 195.36 | 197.14 | 193.92 | 193.92 | 192.68 | 0.63% | 7 |
| Aug 6, 2025 | 191.56 | 192.70 | 191.56 | 192.70 | 191.47 | 1.86% | 18 |
| Aug 5, 2025 | 188.32 | 189.18 | 188.10 | 189.18 | 187.97 | 0.49% | 135 |
| Aug 4, 2025 | 188.32 | 190.12 | 187.80 | 188.26 | 187.05 | 0.01% | 311 |