FedEx Corporation (ETR:FDX)
Germany · Delayed Price · Currency is EUR 225.10
+0.80 (0.36%)
Nov 7, 2025, 5:35 PM CET
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25 |
| 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 10, 2025 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | - | - |
| 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 |