FedEx Corporation (FRA:FDX)
Germany · Delayed Price · Currency is EUR 235.60
-1.90 (-0.80%)
At close: Dec 1, 2025
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | -0.80% | - |
| Nov 28, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | -0.08% | - |
| Nov 27, 2025 | 237.25 | 237.70 | 237.25 | 237.70 | 237.70 | -0.38% | 6 |
| Nov 26, 2025 | 236.45 | 238.60 | 236.45 | 238.60 | 238.60 | 2.82% | 100 |
| Nov 25, 2025 | 231.00 | 232.05 | 231.00 | 232.05 | 232.05 | -0.98% | 14 |
| Nov 24, 2025 | 234.35 | 234.35 | 234.35 | 234.35 | 234.35 | 2.92% | - |
| Nov 21, 2025 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | -0.98% | - |
| Nov 20, 2025 | 229.40 | 230.15 | 229.40 | 229.95 | 229.95 | 1.70% | 34 |
| Nov 19, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | -0.20% | - |
| Nov 18, 2025 | 226.55 | 226.55 | 226.55 | 226.55 | 226.55 | -1.54% | - |
| Nov 17, 2025 | 230.70 | 230.70 | 230.10 | 230.10 | 230.10 | 0.70% | 160 |
| Nov 14, 2025 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | -1.32% | - |
| Nov 13, 2025 | 231.55 | 231.55 | 231.55 | 231.55 | 231.55 | 0.39% | - |
| Nov 12, 2025 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | 4.94% | - |
| Nov 11, 2025 | 219.75 | 219.80 | 218.80 | 219.80 | 219.80 | -0.92% | 173 |
| Nov 10, 2025 | 227.40 | 227.40 | 221.85 | 221.85 | 221.85 | -1.05% | 120 |
| Nov 7, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 1.17% | - |
| Nov 6, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | 1.26% | - |
| Nov 5, 2025 | 218.90 | 218.90 | 218.85 | 218.85 | 218.85 | 1.32% | 120 |
| Nov 4, 2025 | 217.45 | 217.45 | 216.00 | 216.00 | 216.00 | -2.06% | 24 |
| Nov 3, 2025 | 219.20 | 220.55 | 218.60 | 220.55 | 220.55 | 0.11% | 239 |
| Oct 31, 2025 | 215.30 | 220.30 | 215.30 | 220.30 | 220.30 | 1.92% | 25 |
| Oct 30, 2025 | 214.55 | 216.15 | 214.55 | 216.15 | 216.15 | 0.75% | 1 |
| Oct 29, 2025 | 214.55 | 214.55 | 214.55 | 214.55 | 214.55 | -2.37% | - |
| Oct 28, 2025 | 211.65 | 219.75 | 211.65 | 219.75 | 219.75 | 5.35% | 322 |
| Oct 27, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | 1.78% | 103 |
| Oct 24, 2025 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | -0.56% | - |
| Oct 23, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | -1.34% | - |
| Oct 22, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | 1.33% | - |
| Oct 21, 2025 | 206.15 | 206.15 | 206.15 | 206.15 | 206.15 | 0.78% | - |
| Oct 20, 2025 | 204.55 | 204.55 | 204.55 | 204.55 | 204.55 | 1.69% | - |
| Oct 17, 2025 | 201.15 | 201.15 | 201.15 | 201.15 | 201.15 | -0.35% | - |
| Oct 16, 2025 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | -0.20% | - |
| Oct 15, 2025 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | 2.52% | - |
| Oct 14, 2025 | 197.28 | 197.28 | 197.28 | 197.28 | 197.28 | 0.87% | - |
| 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% | - |
| Oct 9, 2025 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | -1.08% | - |
| Oct 8, 2025 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | -1.21% | - |
| 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% | - |
| 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% | 126 |
| Sep 30, 2025 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | -0.98% | - |
| Sep 29, 2025 | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | 0.62% | - |
| 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% | - |
| Sep 24, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1.81% | - |
| Sep 23, 2025 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | -0.22% | - |