FedEx Corporation (ETR:FDX)
Germany · Delayed Price · Currency is EUR 238.30
+1.00 (0.42%)
At close: Nov 28, 2025
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | 0.42% | - |
| Nov 27, 2025 | 239.35 | 239.35 | 236.15 | 237.30 | 237.30 | -0.06% | 15 |
| Nov 26, 2025 | 236.80 | 237.45 | 236.80 | 237.45 | 237.45 | 0.68% | 27 |
| Nov 25, 2025 | 235.85 | 235.85 | 235.85 | 235.85 | 235.85 | 0.90% | - |
| Nov 24, 2025 | 235.55 | 235.55 | 231.40 | 233.75 | 233.75 | -0.13% | 211 |
| Nov 21, 2025 | 234.05 | 234.05 | 234.05 | 234.05 | 234.05 | 0.91% | - |
| Nov 20, 2025 | 232.95 | 232.95 | 231.95 | 231.95 | 231.95 | 1.64% | 65 |
| Nov 19, 2025 | 226.05 | 228.35 | 226.05 | 228.20 | 228.20 | 0.48% | 3 |
| Nov 18, 2025 | 225.95 | 228.15 | 225.00 | 227.10 | 227.10 | -1.22% | 387 |
| Nov 17, 2025 | 232.40 | 232.40 | 229.90 | 229.90 | 229.90 | -0.13% | 6 |
| Nov 14, 2025 | 228.40 | 230.20 | 228.40 | 230.20 | 230.20 | -0.45% | 108 |
| Nov 13, 2025 | 229.95 | 231.25 | 229.95 | 231.25 | 231.25 | -0.81% | 90 |
| Nov 12, 2025 | 230.65 | 233.15 | 230.50 | 233.15 | 233.15 | 5.98% | 169 |
| Nov 11, 2025 | 221.05 | 221.05 | 219.10 | 220.00 | 220.00 | -0.90% | 148 |
| Nov 10, 2025 | 229.95 | 229.95 | 221.60 | 222.00 | 222.00 | -1.38% | 222 |
| Nov 7, 2025 | 226.20 | 226.20 | 224.95 | 225.10 | 225.10 | 0.36% | 4 |
| Nov 6, 2025 | 221.95 | 225.05 | 221.95 | 224.30 | 224.30 | 2.23% | 100 |
| Nov 5, 2025 | 217.85 | 219.95 | 217.85 | 219.40 | 219.40 | -1.15% | 41 |
| Nov 4, 2025 | 217.75 | 221.95 | 217.50 | 221.95 | 221.95 | 1.44% | 29 |
| Nov 3, 2025 | 220.40 | 220.40 | 218.20 | 218.80 | 218.80 | -1.04% | 39 |
| Oct 31, 2025 | 219.00 | 221.10 | 219.00 | 221.10 | 221.10 | 1.56% | 4 |
| Oct 30, 2025 | 215.70 | 217.70 | 215.70 | 217.70 | 217.70 | 0.88% | 66 |
| Oct 29, 2025 | 214.00 | 215.80 | 214.00 | 215.80 | 215.80 | 0.30% | 1 |
| Oct 28, 2025 | 213.30 | 217.00 | 213.30 | 215.15 | 215.15 | 1.53% | 310 |
| Oct 27, 2025 | 208.10 | 212.00 | 207.20 | 211.90 | 211.90 | 2.12% | 219 |
| Oct 24, 2025 | 207.00 | 207.50 | 206.50 | 207.50 | 207.50 | 1.87% | 13 |
| Oct 23, 2025 | 206.15 | 207.95 | 203.70 | 203.70 | 203.70 | -3.28% | 81 |
| Oct 22, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | -0.38% | - |
| Oct 21, 2025 | 207.75 | 211.40 | 207.75 | 211.40 | 211.40 | 2.82% | 25 |
| Oct 20, 2025 | 204.60 | 206.00 | 204.60 | 205.60 | 205.60 | 0.19% | 13 |
| Oct 17, 2025 | 200.55 | 205.20 | 200.55 | 205.20 | 205.20 | 0.88% | 244 |
| Oct 16, 2025 | 203.30 | 203.40 | 203.30 | 203.40 | 203.40 | 1.09% | 180 |
| Oct 15, 2025 | 202.40 | 202.40 | 201.20 | 201.20 | 201.20 | 1.54% | 12 |
| Oct 14, 2025 | 196.90 | 199.00 | 196.28 | 198.14 | 198.14 | -0.03% | 524 |
| Oct 13, 2025 | 193.08 | 198.20 | 193.08 | 198.20 | 198.20 | -4.02% | 278 |
| 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 |