FedEx Corporation (FRA:FDX)
Germany · Delayed Price · Currency is EUR 286.00
-2.10 (-0.73%)
Last updated: Jun 23, 2026, 8:04 AM CET
FRA:FDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 283.80 | 283.80 | 283.80 | 283.80 | - | -0.87% | - |
| Jun 18, 2026 | 283.50 | 287.30 | 283.50 | 286.30 | 286.30 | 0.28% | 39 |
| Jun 17, 2026 | 288.30 | 288.30 | 285.50 | 285.50 | 285.50 | -1.45% | 18 |
| Jun 16, 2026 | 291.60 | 291.60 | 289.70 | 289.70 | 289.70 | -1.46% | 10 |
| Jun 15, 2026 | 294.70 | 294.70 | 294.00 | 294.00 | 294.00 | 0.93% | 3 |
| Jun 12, 2026 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | 5.39% | 4 |
| Jun 11, 2026 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | -0.68% | - |
| Jun 10, 2026 | 285.60 | 285.60 | 277.70 | 278.30 | 278.30 | -2.35% | 70 |
| Jun 9, 2026 | 286.00 | 286.00 | 285.00 | 285.00 | 285.00 | -0.25% | 190 |
| Jun 8, 2026 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | 1.64% | - |
| Jun 5, 2026 | 281.10 | 281.10 | 281.10 | 281.10 | 281.10 | -1.58% | - |
| Jun 4, 2026 | 278.10 | 285.90 | 278.10 | 285.60 | 285.60 | 1.42% | 21 |
| Jun 3, 2026 | 282.10 | 282.10 | 279.40 | 281.60 | 281.60 | -3.33% | 23 |
| Jun 2, 2026 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | 1.53% | 25 |
| Jun 1, 2026 | 351.30 | 351.30 | 285.40 | 286.90 | 286.90 | 0.37% | 63 |
| May 29, 2026 | 352.50 | 354.50 | 352.50 | 354.50 | 285.85 | 0.40% | 40 |
| May 28, 2026 | 353.60 | 353.60 | 353.10 | 353.10 | 284.72 | 1.52% | 26 |
| May 27, 2026 | 347.80 | 347.80 | 347.80 | 347.80 | 280.44 | 2.54% | - |
| May 26, 2026 | 339.20 | 339.20 | 339.20 | 339.20 | 273.51 | -0.12% | - |
| May 25, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 273.83 | 0.41% | - |
| May 22, 2026 | 333.40 | 338.20 | 333.40 | 338.20 | 272.70 | 2.24% | 100 |
| May 21, 2026 | 331.10 | 331.10 | 330.80 | 330.80 | 266.74 | 2.61% | 20 |
| May 20, 2026 | 322.40 | 322.40 | 322.40 | 322.40 | 259.96 | 1.70% | - |
| May 19, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 255.61 | -1.34% | - |
| May 18, 2026 | 321.30 | 321.30 | 321.30 | 321.30 | 259.08 | -0.89% | - |
| May 15, 2026 | 324.20 | 324.20 | 324.20 | 324.20 | 261.41 | 3.02% | - |
| May 14, 2026 | 314.70 | 314.70 | 314.70 | 314.70 | 253.75 | -1.78% | - |
| May 13, 2026 | 320.40 | 320.40 | 320.40 | 320.40 | 258.35 | -0.37% | - |
| May 12, 2026 | 321.10 | 321.60 | 321.10 | 321.60 | 259.32 | -0.50% | 8 |
| May 11, 2026 | 320.70 | 323.70 | 320.70 | 323.20 | 260.61 | 1.25% | 76 |
| May 8, 2026 | 319.50 | 319.50 | 319.20 | 319.20 | 257.38 | 0.06% | 200 |
| May 7, 2026 | 319.60 | 319.60 | 319.00 | 319.00 | 257.22 | 3.34% | 5 |
| May 6, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 248.92 | 1.05% | - |
| May 5, 2026 | 305.50 | 305.50 | 305.50 | 305.50 | 246.34 | 0.56% | - |
| May 4, 2026 | 334.80 | 334.80 | 303.80 | 303.80 | 244.96 | -7.60% | 7 |
| Apr 30, 2026 | 328.80 | 328.80 | 328.80 | 328.80 | 265.12 | -1.14% | - |
| Apr 29, 2026 | 332.60 | 332.60 | 332.60 | 332.60 | 268.19 | 0.67% | - |
| Apr 28, 2026 | 330.40 | 330.40 | 330.40 | 330.40 | 266.41 | -0.12% | - |
| Apr 27, 2026 | 330.80 | 330.80 | 330.80 | 330.80 | 266.74 | -1.17% | 1 |
| Apr 24, 2026 | 334.70 | 334.70 | 334.70 | 334.70 | 269.88 | 1.49% | - |
| Apr 23, 2026 | 329.80 | 329.80 | 329.80 | 329.80 | 265.93 | -1.82% | 6 |
| Apr 22, 2026 | 335.90 | 335.90 | 335.90 | 335.90 | 270.85 | 0.54% | - |
| Apr 21, 2026 | 334.10 | 334.10 | 334.10 | 334.10 | 269.40 | 0.78% | - |
| Apr 20, 2026 | 331.50 | 331.50 | 331.50 | 331.50 | 267.30 | 2.79% | - |
| Apr 17, 2026 | 322.50 | 322.50 | 322.50 | 322.50 | 260.04 | 4.57% | - |
| Apr 16, 2026 | 308.40 | 308.40 | 308.40 | 308.40 | 248.67 | -2.25% | - |
| Apr 15, 2026 | 313.00 | 315.50 | 313.00 | 315.50 | 254.40 | 0.22% | 16 |
| Apr 14, 2026 | 314.80 | 314.80 | 314.80 | 314.80 | 253.83 | -0.85% | - |
| Apr 13, 2026 | 317.50 | 317.50 | 317.50 | 317.50 | 256.01 | -1.21% | - |
| Apr 10, 2026 | 321.40 | 321.40 | 321.40 | 321.40 | 259.16 | 0.94% | - |