FedEx Corporation (FRA:FDX)
Germany · Delayed Price · Currency is EUR 354.50
+1.40 (0.40%)
At close: May 29, 2026
FRA:FDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 352.50 | 354.50 | 352.50 | 354.50 | 354.50 | 0.40% | 40 |
| May 28, 2026 | 353.60 | 353.60 | 353.10 | 353.10 | 353.10 | 1.52% | 26 |
| May 27, 2026 | 347.80 | 347.80 | 347.80 | 347.80 | 347.80 | 2.54% | - |
| May 26, 2026 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | -0.12% | - |
| May 25, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | 0.41% | - |
| May 22, 2026 | 333.40 | 338.20 | 333.40 | 338.20 | 338.20 | 2.24% | 100 |
| May 21, 2026 | 331.10 | 331.10 | 330.80 | 330.80 | 330.80 | 2.61% | 20 |
| May 20, 2026 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | 1.70% | - |
| May 19, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | -1.34% | - |
| May 18, 2026 | 321.30 | 321.30 | 321.30 | 321.30 | 321.30 | -0.89% | - |
| May 15, 2026 | 324.20 | 324.20 | 324.20 | 324.20 | 324.20 | 3.02% | - |
| May 14, 2026 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | -1.78% | - |
| May 13, 2026 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | -0.37% | - |
| May 12, 2026 | 321.10 | 321.60 | 321.10 | 321.60 | 321.60 | -0.50% | 8 |
| May 11, 2026 | 320.70 | 323.70 | 320.70 | 323.20 | 323.20 | 1.25% | 76 |
| May 8, 2026 | 319.50 | 319.50 | 319.20 | 319.20 | 319.20 | 0.06% | 200 |
| May 7, 2026 | 319.60 | 319.60 | 319.00 | 319.00 | 319.00 | 3.34% | 5 |
| May 6, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | 1.05% | - |
| May 5, 2026 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | 0.56% | - |
| May 4, 2026 | 334.80 | 334.80 | 303.80 | 303.80 | 303.80 | -7.60% | 7 |
| Apr 30, 2026 | 328.80 | 328.80 | 328.80 | 328.80 | 328.80 | -1.14% | - |
| Apr 29, 2026 | 332.60 | 332.60 | 332.60 | 332.60 | 332.60 | 0.67% | - |
| Apr 28, 2026 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | -0.12% | - |
| Apr 27, 2026 | 330.80 | 330.80 | 330.80 | 330.80 | 330.80 | -1.17% | 1 |
| Apr 24, 2026 | 334.70 | 334.70 | 334.70 | 334.70 | 334.70 | 1.49% | - |
| Apr 23, 2026 | 329.80 | 329.80 | 329.80 | 329.80 | 329.80 | -1.82% | 6 |
| Apr 22, 2026 | 335.90 | 335.90 | 335.90 | 335.90 | 335.90 | 0.54% | - |
| Apr 21, 2026 | 334.10 | 334.10 | 334.10 | 334.10 | 334.10 | 0.78% | - |
| Apr 20, 2026 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | 2.79% | - |
| Apr 17, 2026 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 4.57% | - |
| Apr 16, 2026 | 308.40 | 308.40 | 308.40 | 308.40 | 308.40 | -2.25% | - |
| Apr 15, 2026 | 313.00 | 315.50 | 313.00 | 315.50 | 315.50 | 0.22% | 16 |
| Apr 14, 2026 | 314.80 | 314.80 | 314.80 | 314.80 | 314.80 | -0.85% | - |
| Apr 13, 2026 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | -1.21% | - |
| Apr 10, 2026 | 321.40 | 321.40 | 321.40 | 321.40 | 321.40 | 0.94% | - |
| Apr 9, 2026 | 318.70 | 318.70 | 318.40 | 318.40 | 318.40 | 1.92% | 7 |
| Apr 8, 2026 | 312.40 | 312.40 | 312.40 | 312.40 | 312.40 | 1.00% | - |
| Apr 7, 2026 | 309.30 | 309.30 | 309.30 | 309.30 | 309.30 | 1.01% | - |
| Apr 2, 2026 | 306.20 | 306.20 | 306.20 | 306.20 | 306.20 | -0.99% | - |
| Apr 1, 2026 | 307.65 | 309.25 | 307.65 | 309.25 | 309.25 | 3.62% | 31 |
| Mar 31, 2026 | 298.45 | 298.45 | 298.45 | 298.45 | 298.45 | 0.18% | - |
| Mar 30, 2026 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | -1.81% | - |
| Mar 27, 2026 | 303.20 | 303.40 | 303.20 | 303.40 | 303.40 | -1.48% | 32 |
| Mar 26, 2026 | 307.95 | 307.95 | 307.95 | 307.95 | 307.95 | -1.50% | - |
| Mar 25, 2026 | 312.35 | 312.65 | 312.35 | 312.65 | 312.65 | 2.39% | 35 |
| Mar 24, 2026 | 305.35 | 305.35 | 305.35 | 305.35 | 305.35 | -0.10% | - |
| Mar 23, 2026 | 305.65 | 305.65 | 305.65 | 305.65 | 305.65 | -9.65% | - |
| Mar 20, 2026 | 339.70 | 339.70 | 338.30 | 338.30 | 338.30 | 1.62% | - |
| Mar 19, 2026 | 304.75 | 332.90 | 304.25 | 332.90 | 332.90 | 8.63% | 64 |
| Mar 18, 2026 | 307.05 | 308.70 | 306.45 | 306.45 | 306.45 | 0.62% | 80 |