FedEx Corporation (FRA:FDX)
Germany · Delayed Price · Currency is EUR 324.45
-0.50 (-0.15%)
At close: Feb 20, 2026
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 325.40 | 325.40 | 324.45 | 324.45 | 324.45 | -0.15% | 55 |
| Feb 19, 2026 | 323.85 | 324.95 | 323.85 | 324.95 | 324.95 | 2.72% | 5 |
| Feb 18, 2026 | 316.35 | 316.35 | 316.35 | 316.35 | 316.35 | 0.48% | - |
| Feb 17, 2026 | 314.85 | 314.85 | 314.85 | 314.85 | 314.85 | -0.11% | - |
| Feb 16, 2026 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | 1.45% | - |
| Feb 13, 2026 | 311.20 | 311.20 | 310.70 | 310.70 | 310.70 | -1.46% | 130 |
| Feb 12, 2026 | 308.35 | 315.30 | 308.35 | 315.30 | 315.30 | 2.34% | 57 |
| Feb 11, 2026 | 308.10 | 308.10 | 308.10 | 308.10 | 308.10 | -0.66% | - |
| Feb 10, 2026 | 305.25 | 310.15 | 305.25 | 310.15 | 310.15 | 1.32% | 2 |
| Feb 9, 2026 | 311.35 | 311.35 | 306.10 | 306.10 | 306.10 | -0.26% | 11 |
| Feb 6, 2026 | 307.85 | 308.30 | 306.90 | 306.90 | 306.90 | -0.26% | 67 |
| Feb 5, 2026 | 306.40 | 307.70 | 306.40 | 307.70 | 307.70 | 2.76% | 50 |
| Feb 4, 2026 | 298.20 | 299.45 | 298.20 | 299.45 | 299.45 | 0.45% | 35 |
| Feb 3, 2026 | 283.85 | 298.70 | 283.85 | 298.10 | 298.10 | 6.58% | 29 |
| Feb 2, 2026 | 270.30 | 279.95 | 269.35 | 279.70 | 279.70 | 5.19% | 51 |
| Jan 30, 2026 | 266.05 | 266.05 | 265.90 | 265.90 | 265.90 | 0.66% | 21 |
| Jan 29, 2026 | 261.05 | 264.15 | 261.05 | 264.15 | 264.15 | 0.84% | 30 |
| Jan 28, 2026 | 260.20 | 261.95 | 260.20 | 261.95 | 261.95 | 1.73% | 20 |
| Jan 27, 2026 | 256.20 | 257.65 | 256.20 | 257.50 | 257.50 | 0.76% | 30 |
| Jan 26, 2026 | 255.55 | 255.55 | 255.55 | 255.55 | 255.55 | -2.89% | - |
| Jan 23, 2026 | 263.15 | 263.15 | 263.15 | 263.15 | 263.15 | 0.63% | - |
| Jan 22, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 2.09% | - |
| Jan 21, 2026 | 253.95 | 256.15 | 253.95 | 256.15 | 256.15 | -1.39% | 27 |
| Jan 20, 2026 | 259.75 | 259.75 | 259.75 | 259.75 | 259.75 | 0.02% | - |
| Jan 19, 2026 | 261.90 | 261.90 | 259.70 | 259.70 | 259.70 | -3.60% | 21 |
| Jan 16, 2026 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | 0.22% | - |
| Jan 15, 2026 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | 1.84% | - |
| Jan 14, 2026 | 264.65 | 264.65 | 263.95 | 263.95 | 263.95 | -0.58% | 5 |
| Jan 13, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | -0.34% | - |
| Jan 12, 2026 | 265.60 | 266.40 | 265.60 | 266.40 | 266.40 | 0.72% | 30 |
| Jan 9, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | -1.53% | - |
| Jan 8, 2026 | 262.55 | 268.60 | 262.55 | 268.60 | 268.60 | 2.36% | 5 |
| Jan 7, 2026 | 261.90 | 262.40 | 261.90 | 262.40 | 262.40 | 1.43% | 42 |
| Jan 6, 2026 | 253.80 | 258.70 | 253.80 | 258.70 | 258.70 | 3.05% | 16 |
| Jan 5, 2026 | 250.25 | 251.05 | 250.25 | 251.05 | 251.05 | 1.80% | 8 |
| Jan 2, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | -0.48% | - |
| Dec 30, 2025 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | -1.41% | - |
| Dec 29, 2025 | 251.35 | 251.35 | 251.35 | 251.35 | 251.35 | 1.54% | 20 |
| Dec 23, 2025 | 247.55 | 247.55 | 247.55 | 247.55 | 247.55 | 0.69% | - |
| Dec 22, 2025 | 246.40 | 246.40 | 245.85 | 245.85 | 245.85 | 1.95% | 65 |
| 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 |