FedEx Corporation (FRA:FDX)
Germany · Delayed Price · Currency is EUR 241.15
-3.30 (-1.35%)
At close: Dec 19, 2025
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 244.50 | 244.50 | 241.15 | 241.15 | 241.15 | -1.35% | 2 |
| Dec 18, 2025 | 240.15 | 244.45 | 240.15 | 244.45 | 244.45 | 1.79% | 150 |
| Dec 17, 2025 | 240.15 | 240.15 | 240.15 | 240.15 | 240.15 | 0.78% | - |
| Dec 16, 2025 | 238.05 | 238.30 | 238.05 | 238.30 | 238.30 | -1.18% | 6 |
| Dec 15, 2025 | 241.15 | 241.15 | 241.15 | 241.15 | 241.15 | -1.05% | - |
| Dec 12, 2025 | 242.45 | 243.70 | 242.45 | 243.70 | 242.46 | 0.47% | 3 |
| Dec 11, 2025 | 240.90 | 242.55 | 240.90 | 242.55 | 241.32 | 2.60% | 47 |
| Dec 10, 2025 | 236.40 | 236.40 | 236.40 | 236.40 | 235.20 | -0.73% | - |
| Dec 9, 2025 | 236.85 | 238.15 | 236.85 | 238.15 | 236.94 | 1.36% | 30 |
| Dec 8, 2025 | 234.75 | 234.95 | 234.75 | 234.95 | 233.76 | -0.13% | 30 |
| Dec 5, 2025 | 234.15 | 235.25 | 234.15 | 235.25 | 234.06 | 1.88% | 10 |
| Dec 4, 2025 | 230.90 | 230.90 | 230.90 | 230.90 | 229.73 | -0.58% | - |
| Dec 3, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | 231.07 | 0.09% | - |
| Dec 2, 2025 | 234.60 | 234.60 | 232.05 | 232.05 | 230.87 | -1.51% | 10 |
| Dec 1, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 234.41 | -0.80% | - |
| Nov 28, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 236.30 | -0.08% | - |
| Nov 27, 2025 | 237.25 | 237.70 | 237.25 | 237.70 | 236.50 | -0.38% | 6 |
| Nov 26, 2025 | 236.45 | 238.60 | 236.45 | 238.60 | 237.39 | 2.82% | 100 |
| Nov 25, 2025 | 231.00 | 232.05 | 231.00 | 232.05 | 230.87 | -0.98% | 14 |
| Nov 24, 2025 | 234.35 | 234.35 | 234.35 | 234.35 | 233.16 | 2.92% | - |
| Nov 21, 2025 | 227.70 | 227.70 | 227.70 | 227.70 | 226.55 | -0.98% | - |
| Nov 20, 2025 | 229.40 | 230.15 | 229.40 | 229.95 | 228.78 | 1.70% | 34 |
| Nov 19, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 224.95 | -0.20% | - |
| Nov 18, 2025 | 226.55 | 226.55 | 226.55 | 226.55 | 225.40 | -1.54% | - |
| Nov 17, 2025 | 230.70 | 230.70 | 230.10 | 230.10 | 228.93 | 0.70% | 160 |
| Nov 14, 2025 | 228.50 | 228.50 | 228.50 | 228.50 | 227.34 | -1.32% | - |
| Nov 13, 2025 | 231.55 | 231.55 | 231.55 | 231.55 | 230.38 | 0.39% | - |
| Nov 12, 2025 | 230.65 | 230.65 | 230.65 | 230.65 | 229.48 | 4.94% | - |
| Nov 11, 2025 | 219.75 | 219.80 | 218.80 | 219.80 | 218.69 | -0.92% | 173 |
| Nov 10, 2025 | 227.40 | 227.40 | 221.85 | 221.85 | 220.73 | -1.05% | 120 |
| Nov 7, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 223.06 | 1.17% | - |
| Nov 6, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 220.48 | 1.26% | - |
| Nov 5, 2025 | 218.90 | 218.90 | 218.85 | 218.85 | 217.74 | 1.32% | 120 |
| Nov 4, 2025 | 217.45 | 217.45 | 216.00 | 216.00 | 214.91 | -2.06% | 24 |
| Nov 3, 2025 | 219.20 | 220.55 | 218.60 | 220.55 | 219.43 | 0.11% | 239 |
| Oct 31, 2025 | 215.30 | 220.30 | 215.30 | 220.30 | 219.18 | 1.92% | 25 |
| Oct 30, 2025 | 214.55 | 216.15 | 214.55 | 216.15 | 215.05 | 0.75% | 1 |
| Oct 29, 2025 | 214.55 | 214.55 | 214.55 | 214.55 | 213.46 | -2.37% | - |
| Oct 28, 2025 | 211.65 | 219.75 | 211.65 | 219.75 | 218.64 | 5.35% | 322 |
| Oct 27, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 207.54 | 1.78% | 103 |
| Oct 24, 2025 | 204.95 | 204.95 | 204.95 | 204.95 | 203.91 | -0.56% | - |
| Oct 23, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 205.06 | -1.34% | - |
| Oct 22, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 207.84 | 1.33% | - |
| Oct 21, 2025 | 206.15 | 206.15 | 206.15 | 206.15 | 205.11 | 0.78% | - |
| Oct 20, 2025 | 204.55 | 204.55 | 204.55 | 204.55 | 203.51 | 1.69% | - |
| Oct 17, 2025 | 201.15 | 201.15 | 201.15 | 201.15 | 200.13 | -0.35% | - |
| Oct 16, 2025 | 201.85 | 201.85 | 201.85 | 201.85 | 200.83 | -0.20% | - |
| Oct 15, 2025 | 202.25 | 202.25 | 202.25 | 202.25 | 201.22 | 2.52% | - |
| Oct 14, 2025 | 197.28 | 197.28 | 197.28 | 197.28 | 196.28 | 0.87% | - |
| Oct 13, 2025 | 194.22 | 195.58 | 194.22 | 195.58 | 194.59 | -4.43% | 20 |