FedEx Corporation (FRA:FDX)
Germany · Delayed Price · Currency is EUR 189.16
+1.14 (0.61%)
Last updated: Aug 5, 2025
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 188.80 | 188.80 | 188.80 | 188.80 | - | -0.93% | 2 |
| Jun 26, 2025 | 190.04 | 190.58 | 190.04 | 190.58 | - | 2.25% | 2 |
| Jun 25, 2025 | 185.98 | 186.38 | 185.98 | 186.38 | - | -6.37% | 1 |
| Jun 24, 2025 | 198.66 | 199.08 | 198.66 | 199.06 | - | 2.39% | 36 |
| Jun 23, 2025 | 194.42 | 194.42 | 194.42 | 194.42 | - | 0.76% | 10 |
| Jun 20, 2025 | 192.96 | 192.96 | 192.96 | 192.96 | - | -0.51% | 10 |
| Jun 19, 2025 | 193.94 | 193.94 | 193.94 | 193.94 | - | 0.41% | - |
| Jun 18, 2025 | 193.14 | 193.14 | 193.14 | 193.14 | - | -1.24% | - |
| Jun 17, 2025 | 194.96 | 195.56 | 194.96 | 195.56 | - | 0.78% | 10 |
| Jun 16, 2025 | 194.80 | 194.80 | 194.04 | 194.04 | - | 0.99% | 23 |
| Jun 13, 2025 | 192.14 | 192.14 | 192.14 | 192.14 | - | -0.89% | 13 |
| Jun 12, 2025 | 193.86 | 193.86 | 193.86 | 193.86 | - | -2.33% | - |
| Jun 11, 2025 | 198.48 | 198.48 | 198.48 | 198.48 | - | -0.23% | 20 |
| Jun 10, 2025 | 194.14 | 198.94 | 194.14 | 198.94 | - | 3.85% | 13 |
| Jun 9, 2025 | 191.56 | 191.56 | 191.56 | 191.56 | - | 0.96% | - |
| Jun 6, 2025 | 189.74 | 189.74 | 189.74 | 189.74 | - | -0.78% | 5 |
| Jun 5, 2025 | 191.24 | 191.24 | 191.24 | 191.24 | - | -0.92% | 5 |
| Jun 4, 2025 | 193.02 | 193.02 | 193.02 | 193.02 | - | 1.68% | - |
| Jun 3, 2025 | 189.84 | 189.84 | 189.84 | 189.84 | - | -0.13% | 5 |
| Jun 2, 2025 | 190.08 | 190.08 | 190.08 | 190.08 | - | -0.96% | - |
| May 30, 2025 | 193.78 | 193.78 | 191.92 | 191.92 | - | -1.74% | 5 |
| May 29, 2025 | 195.32 | 195.32 | 195.32 | 195.32 | - | 0.84% | 16 |
| May 28, 2025 | 193.70 | 193.70 | 193.70 | 193.70 | - | 1.02% | - |