FedEx Corporation (FRA:FDX)
Germany · Delayed Price · Currency is EUR 208.90
+2.75 (1.33%)
At close: Oct 22, 2025
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | 1.33% | 20 |
| Oct 21, 2025 | 206.15 | 206.15 | 206.15 | 206.15 | 206.15 | 0.78% | 20 |
| Oct 20, 2025 | 204.55 | 204.55 | 204.55 | 204.55 | 204.55 | 1.69% | 20 |
| Oct 17, 2025 | 201.15 | 201.15 | 201.15 | 201.15 | 201.15 | -0.35% | 20 |
| Oct 16, 2025 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | -0.20% | 20 |
| Oct 15, 2025 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | 2.52% | 20 |
| Oct 14, 2025 | 197.28 | 197.28 | 197.28 | 197.28 | 197.28 | 0.87% | 20 |
| Oct 13, 2025 | 194.22 | 195.58 | 194.22 | 195.58 | 195.58 | -4.43% | 20 |
| Oct 10, 2025 | 204.65 | 204.65 | 204.65 | 204.65 | 204.65 | -0.58% | 20 |
| Oct 9, 2025 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | -1.08% | 20 |
| Oct 8, 2025 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | -1.21% | 20 |
| Oct 7, 2025 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | 0.24% | - |
| Oct 6, 2025 | 209.00 | 210.15 | 209.00 | 210.15 | 210.15 | 1.60% | 20 |
| Oct 3, 2025 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | 0.39% | 63 |
| Oct 2, 2025 | 203.55 | 206.05 | 203.55 | 206.05 | 206.05 | 1.73% | 18 |
| Oct 1, 2025 | 199.14 | 202.55 | 198.66 | 202.55 | 202.55 | 0.75% | 158 |
| Sep 30, 2025 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | -0.98% | 33 |
| Sep 29, 2025 | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | 0.62% | 460 |
| Sep 26, 2025 | 202.25 | 202.25 | 201.80 | 201.80 | 201.80 | 1.53% | 2 |
| Sep 25, 2025 | 198.76 | 198.76 | 198.76 | 198.76 | 198.76 | 0.38% | 751 |
| Sep 24, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1.81% | 103 |
| Sep 23, 2025 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | -0.22% | 4 |
| Sep 22, 2025 | 196.82 | 196.82 | 194.90 | 194.90 | 194.90 | -0.78% | 4 |
| Sep 19, 2025 | 202.00 | 202.00 | 196.44 | 196.44 | 196.44 | 2.23% | 50 |
| Sep 18, 2025 | 192.16 | 192.16 | 192.16 | 192.16 | 192.16 | -0.96% | 80 |
| Sep 17, 2025 | 191.08 | 194.02 | 191.08 | 194.02 | 194.02 | 1.06% | 80 |
| Sep 16, 2025 | 191.98 | 191.98 | 191.98 | 191.98 | 191.98 | -0.79% | 30 |
| Sep 15, 2025 | 196.58 | 196.58 | 193.50 | 193.50 | 193.50 | -0.54% | 30 |
| Sep 12, 2025 | 194.56 | 194.56 | 194.56 | 194.56 | 194.56 | 1.01% | - |
| Sep 11, 2025 | 192.62 | 192.62 | 192.62 | 192.62 | 192.62 | -0.04% | 1,015 |
| Sep 10, 2025 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | 1.07% | 267 |
| Sep 9, 2025 | 190.66 | 190.66 | 190.66 | 190.66 | 190.66 | -1.26% | 248 |
| Sep 8, 2025 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | -0.04% | 232 |
| Sep 5, 2025 | 193.18 | 193.18 | 193.18 | 193.18 | 191.94 | 0.16% | - |
| Sep 4, 2025 | 192.88 | 192.88 | 192.88 | 192.88 | 191.65 | 0.43% | - |
| Sep 3, 2025 | 192.06 | 192.06 | 192.06 | 192.06 | 190.83 | -2.30% | - |
| Sep 2, 2025 | 196.58 | 196.58 | 196.58 | 196.58 | 195.32 | -0.30% | - |
| Sep 1, 2025 | 196.02 | 197.18 | 196.02 | 197.18 | 195.92 | 0.12% | 20 |
| Aug 29, 2025 | 197.42 | 197.42 | 196.94 | 196.94 | 195.68 | -1.20% | 120 |
| Aug 28, 2025 | 199.34 | 199.34 | 199.34 | 199.34 | 198.07 | 0.45% | - |
| Aug 27, 2025 | 198.44 | 198.44 | 198.44 | 198.44 | 197.17 | -0.77% | - |
| Aug 26, 2025 | 199.98 | 199.98 | 199.98 | 199.98 | 198.70 | -0.83% | - |
| Aug 25, 2025 | 201.65 | 201.65 | 201.65 | 201.65 | 200.36 | 3.41% | - |
| Aug 22, 2025 | 194.26 | 195.00 | 194.26 | 195.00 | 193.75 | 0.17% | 15 |
| Aug 21, 2025 | 194.66 | 194.66 | 194.66 | 194.66 | 193.42 | -2.37% | - |
| Aug 20, 2025 | 199.38 | 199.38 | 199.38 | 199.38 | 198.10 | 2.11% | - |
| Aug 19, 2025 | 194.48 | 195.26 | 194.48 | 195.26 | 194.01 | 0.70% | 12 |
| Aug 18, 2025 | 193.90 | 193.90 | 193.90 | 193.90 | 192.66 | -2.80% | - |
| Aug 15, 2025 | 198.04 | 199.48 | 198.04 | 199.48 | 198.20 | 0.66% | 15 |
| Aug 14, 2025 | 196.60 | 198.18 | 196.60 | 198.18 | 196.91 | 0.80% | 3 |