FedEx Corporation (ETR:FDX)
Germany · Delayed Price · Currency is EUR 191.52
-0.98 (-0.51%)
Sep 9, 2025, 7:50 AM CET
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 191.26 | 0.84% | 10 |
| Sep 4, 2025 | 194.18 | 194.54 | 190.90 | 190.90 | 189.67 | -0.38% | 29 |
| Sep 3, 2025 | 190.74 | 192.28 | 190.74 | 191.62 | 190.38 | -0.20% | 267 |
| Sep 2, 2025 | 197.46 | 198.02 | 192.00 | 192.00 | 190.76 | -1.54% | 274 |
| Sep 1, 2025 | 199.96 | 199.98 | 195.00 | 195.00 | 193.74 | -1.40% | 232 |
| Aug 29, 2025 | 197.76 | 197.76 | 197.76 | 197.76 | 196.48 | 0.74% | 6 |
| Aug 28, 2025 | 201.00 | 201.00 | 195.88 | 196.30 | 195.03 | -1.76% | 6 |
| Aug 27, 2025 | 199.54 | 199.92 | 199.54 | 199.82 | 198.53 | 0.42% | 33 |
| Aug 26, 2025 | 198.46 | 198.98 | 198.46 | 198.98 | 197.69 | -0.58% | 4 |
| Aug 25, 2025 | 202.40 | 202.40 | 200.15 | 200.15 | 198.86 | -1.11% | 28 |
| Aug 22, 2025 | 194.00 | 202.40 | 194.00 | 202.40 | 201.09 | 3.98% | 52 |
| Aug 21, 2025 | 193.96 | 194.66 | 193.24 | 194.66 | 193.40 | -1.01% | 6 |
| Aug 20, 2025 | 200.65 | 200.65 | 196.64 | 196.64 | 195.37 | -1.36% | 43 |
| Aug 19, 2025 | 195.58 | 199.36 | 195.58 | 199.36 | 198.07 | 2.86% | 239 |
| Aug 18, 2025 | 192.64 | 194.24 | 192.64 | 193.82 | 192.57 | -1.29% | 10 |
| Aug 15, 2025 | 199.92 | 199.92 | 196.36 | 196.36 | 195.09 | -1.36% | 31 |
| Aug 14, 2025 | 198.12 | 199.06 | 195.56 | 199.06 | 197.77 | 2.10% | 149 |
| Aug 13, 2025 | 197.08 | 198.24 | 189.64 | 194.96 | 193.70 | 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 | 190.82 | -0.96% | 120 |
| Aug 8, 2025 | 194.00 | 194.52 | 192.42 | 193.92 | 193.92 | - | 184 |
| Aug 7, 2025 | 195.36 | 197.14 | 193.92 | 193.92 | 193.92 | 0.63% | 7 |
| Aug 6, 2025 | 191.56 | 192.70 | 191.56 | 192.70 | 192.70 | 1.86% | 18 |
| Aug 5, 2025 | 188.32 | 189.18 | 188.10 | 189.18 | 189.18 | 0.49% | 135 |
| Aug 4, 2025 | 188.32 | 190.12 | 187.80 | 188.26 | 188.26 | 0.01% | 311 |
| Aug 1, 2025 | 194.74 | 194.74 | 188.24 | 188.24 | 188.24 | -3.01% | 207 |
| Jul 31, 2025 | 196.20 | 197.00 | 194.08 | 194.08 | 194.08 | -5.28% | 98 |
| Jul 30, 2025 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - | - |
| Jul 29, 2025 | 210.85 | 210.85 | 204.90 | 204.90 | 204.90 | -1.75% | 616 |
| Jul 28, 2025 | 208.10 | 209.70 | 208.10 | 208.55 | 208.55 | 2.01% | 33 |
| Jul 25, 2025 | 200.70 | 204.45 | 200.70 | 204.45 | 204.45 | 1.19% | 15 |
| Jul 24, 2025 | 201.90 | 202.05 | 201.90 | 202.05 | 202.05 | 1.89% | 14 |
| Jul 23, 2025 | 199.00 | 199.00 | 198.00 | 198.30 | 198.30 | 1.65% | 71 |
| Jul 22, 2025 | 195.08 | 195.08 | 195.08 | 195.08 | 195.08 | 0.61% | - |
| Jul 21, 2025 | 194.64 | 194.64 | 193.90 | 193.90 | 193.90 | 0.35% | 2 |
| Jul 18, 2025 | 193.22 | 193.22 | 193.22 | 193.22 | 193.22 | -1.62% | 56 |
| Jul 17, 2025 | 198.82 | 198.82 | 196.40 | 196.40 | 196.40 | 0.74% | 56 |
| Jul 16, 2025 | 196.88 | 196.88 | 194.96 | 194.96 | 194.96 | -2.74% | 1 |
| Jul 15, 2025 | 201.50 | 201.50 | 200.10 | 200.45 | 200.45 | 0.46% | 20 |
| Jul 14, 2025 | 201.85 | 202.15 | 199.54 | 199.54 | 199.54 | -1.14% | 28 |
| Jul 11, 2025 | 202.40 | 202.40 | 201.40 | 201.85 | 201.85 | -1.54% | 234 |
| Jul 10, 2025 | 201.05 | 205.25 | 201.05 | 205.00 | 205.00 | 1.26% | 168 |
| Jul 9, 2025 | 202.45 | 202.45 | 202.45 | 202.45 | 202.45 | -0.59% | 12 |
| Jul 8, 2025 | 201.55 | 203.65 | 201.55 | 203.65 | 203.65 | 0.22% | 21 |
| Jul 7, 2025 | 204.55 | 205.40 | 203.20 | 203.20 | 203.20 | 0.52% | 377 |
| Jul 4, 2025 | 203.80 | 203.95 | 202.15 | 202.15 | 202.15 | -1.25% | 42 |
| Jul 3, 2025 | 205.05 | 206.95 | 204.70 | 204.70 | 204.70 | 0.89% | 273 |
| Jul 2, 2025 | 198.90 | 202.90 | 198.90 | 202.90 | 202.90 | 1.80% | 42 |
| Jul 1, 2025 | 193.74 | 199.32 | 192.50 | 199.32 | 199.32 | 3.04% | 76 |