FedEx Corporation (FRA:FDX)
Germany · Delayed Price · Currency is EUR 193.18
+0.30 (0.16%)
At close: Sep 5, 2025
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 193.18 | 193.18 | 193.18 | 193.18 | - | 0.16% | 20 |
| Sep 4, 2025 | 192.88 | 192.88 | 192.88 | 192.88 | - | 0.43% | - |
| Sep 3, 2025 | 192.06 | 192.06 | 192.06 | 192.06 | - | -2.30% | - |
| Sep 2, 2025 | 196.58 | 196.58 | 196.58 | 196.58 | - | -0.30% | 20 |
| Sep 1, 2025 | 196.02 | 197.18 | 196.02 | 197.18 | - | 0.12% | 20 |
| Aug 29, 2025 | 197.42 | 197.42 | 196.94 | 196.94 | - | -1.20% | 120 |
| Aug 28, 2025 | 199.34 | 199.34 | 199.34 | 199.34 | - | 0.45% | 15 |
| Aug 27, 2025 | 198.44 | 198.44 | 198.44 | 198.44 | - | -0.77% | 15 |
| Aug 26, 2025 | 199.98 | 199.98 | 199.98 | 199.98 | - | -0.83% | - |
| Aug 25, 2025 | 201.65 | 201.65 | 201.65 | 201.65 | - | 3.41% | - |
| Aug 22, 2025 | 194.26 | 195.00 | 194.26 | 195.00 | - | 0.17% | 15 |
| Aug 21, 2025 | 194.66 | 194.66 | 194.66 | 194.66 | - | -2.37% | 12 |
| Aug 20, 2025 | 199.38 | 199.38 | 199.38 | 199.38 | - | 2.11% | 12 |
| Aug 19, 2025 | 194.48 | 195.26 | 194.48 | 195.26 | - | 0.70% | 12 |
| Aug 18, 2025 | 193.90 | 193.90 | 193.90 | 193.90 | - | -2.80% | 15 |
| Aug 15, 2025 | 198.04 | 199.48 | 198.04 | 199.48 | - | 0.66% | 15 |
| Aug 14, 2025 | 196.60 | 198.18 | 196.60 | 198.18 | - | 0.80% | 3 |
| Aug 13, 2025 | 196.60 | 196.60 | 196.60 | 196.60 | - | 1.77% | 50 |
| Aug 12, 2025 | 193.18 | 193.18 | 193.18 | 193.18 | - | -0.94% | 50 |
| Aug 11, 2025 | 195.02 | 195.02 | 195.02 | 195.02 | - | 1.16% | 50 |
| Aug 8, 2025 | 192.78 | 192.78 | 192.78 | 192.78 | - | -0.63% | 50 |
| Aug 7, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | - | 1.05% | 50 |
| Aug 6, 2025 | 191.98 | 191.98 | 191.98 | 191.98 | - | 1.49% | - |
| Aug 5, 2025 | 188.48 | 189.16 | 188.48 | 189.16 | - | 0.61% | 50 |
| Aug 4, 2025 | 188.02 | 188.02 | 188.02 | 188.02 | - | -1.04% | 130 |
| Aug 1, 2025 | 194.24 | 194.24 | 190.00 | 190.00 | - | -3.01% | 130 |
| Jul 31, 2025 | 195.90 | 195.90 | 195.90 | 195.90 | - | -3.62% | - |
| Jul 30, 2025 | 203.25 | 203.25 | 203.25 | 203.25 | - | -2.91% | 53 |
| Jul 29, 2025 | 209.35 | 209.35 | 209.35 | 209.35 | - | 0.77% | 53 |
| Jul 28, 2025 | 207.75 | 207.75 | 207.75 | 207.75 | - | 3.23% | 53 |
| Jul 25, 2025 | 201.25 | 201.25 | 201.25 | 201.25 | - | 0.17% | 53 |
| Jul 24, 2025 | 200.90 | 200.90 | 200.90 | 200.90 | - | 1.63% | - |
| Jul 23, 2025 | 197.68 | 197.68 | 197.68 | 197.68 | - | 2.42% | 53 |
| Jul 22, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | - | -0.85% | - |
| Jul 21, 2025 | 194.66 | 194.66 | 194.66 | 194.66 | - | -1.00% | 53 |
| Jul 18, 2025 | 196.62 | 196.62 | 196.62 | 196.62 | - | -0.02% | 53 |
| Jul 17, 2025 | 196.66 | 196.66 | 196.66 | 196.66 | - | -0.59% | 53 |
| Jul 16, 2025 | 197.82 | 197.82 | 197.82 | 197.82 | - | -1.88% | 53 |
| Jul 15, 2025 | 200.40 | 201.60 | 200.40 | 201.60 | - | 0.30% | 53 |
| Jul 14, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | - | -0.25% | 200 |
| Jul 11, 2025 | 203.65 | 203.65 | 201.50 | 201.50 | - | 0.22% | 200 |
| Jul 10, 2025 | 201.05 | 201.05 | 201.05 | 201.05 | - | -2.00% | 9 |
| Jul 9, 2025 | 203.05 | 205.15 | 203.05 | 205.15 | - | 2.42% | 9 |
| Jul 8, 2025 | 199.94 | 200.30 | 199.94 | 200.30 | - | -2.44% | 20 |
| Jul 7, 2025 | 203.80 | 205.35 | 203.80 | 205.30 | - | 0.69% | 948 |
| Jul 4, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | - | -0.88% | 100 |
| Jul 3, 2025 | 204.65 | 206.25 | 204.65 | 205.70 | - | 2.93% | 100 |
| Jul 2, 2025 | 198.76 | 200.50 | 198.76 | 199.84 | - | 3.87% | 70 |
| Jul 1, 2025 | 192.42 | 192.42 | 192.40 | 192.40 | - | -0.71% | - |
| Jun 30, 2025 | 196.44 | 196.44 | 193.78 | 193.78 | - | 2.64% | 21 |