FedEx Corporation (FRA:FDX)
Germany · Delayed Price · Currency is EUR 271.50
+3.10 (1.15%)
Last updated: Aug 5, 2026, 8:06 AM CET
FRA:FDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | 1.15% | - |
| Aug 4, 2026 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | 0.64% | - |
| Aug 3, 2026 | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | -0.52% | 10 |
| Jul 31, 2026 | 268.10 | 268.10 | 268.10 | 268.10 | 268.10 | 0.34% | 4 |
| Jul 30, 2026 | 269.10 | 269.10 | 267.20 | 267.20 | 267.20 | -2.23% | 4 |
| Jul 29, 2026 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | 0.44% | - |
| Jul 28, 2026 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | -1.45% | - |
| Jul 27, 2026 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | -0.14% | - |
| Jul 24, 2026 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | -1.18% | - |
| Jul 23, 2026 | 279.70 | 279.80 | 279.70 | 279.80 | 279.80 | 1.67% | - |
| Jul 22, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | 0.77% | - |
| Jul 21, 2026 | 268.20 | 273.10 | 268.20 | 273.10 | 273.10 | 0.04% | 13 |
| Jul 20, 2026 | 272.90 | 273.00 | 272.90 | 273.00 | 273.00 | -1.27% | 6 |
| Jul 17, 2026 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 1.43% | - |
| Jul 16, 2026 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | -0.44% | - |
| Jul 15, 2026 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | -0.18% | - |
| Jul 14, 2026 | 274.90 | 274.90 | 274.30 | 274.30 | 274.30 | -0.07% | 2 |
| Jul 13, 2026 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 1.44% | - |
| Jul 10, 2026 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | -0.51% | - |
| Jul 9, 2026 | 270.50 | 272.00 | 270.50 | 272.00 | 272.00 | -0.37% | 40 |
| Jul 8, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 0.04% | - |
| Jul 7, 2026 | 269.90 | 272.90 | 269.90 | 272.90 | 272.90 | 0.74% | 6 |
| Jul 6, 2026 | 273.60 | 273.60 | 270.90 | 270.90 | 270.90 | -0.88% | 37 |
| Jul 3, 2026 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | -0.62% | - |
| Jul 2, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -0.18% | - |
| Jul 1, 2026 | 273.10 | 275.50 | 273.10 | 275.50 | 275.50 | -3.30% | 3 |
| Jun 30, 2026 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | 1.71% | - |
| Jun 29, 2026 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | -2.57% | 1 |
| Jun 26, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 3.57% | - |
| Jun 25, 2026 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | 1.09% | - |
| Jun 24, 2026 | 259.60 | 274.60 | 259.60 | 274.60 | 274.60 | -3.48% | 60 |
| Jun 23, 2026 | 286.00 | 286.00 | 284.50 | 284.50 | 284.50 | -1.25% | 38 |
| Jun 22, 2026 | 282.60 | 288.10 | 282.60 | 288.10 | 288.10 | 1.90% | 5 |
| Jun 19, 2026 | 283.80 | 283.80 | 283.80 | 283.80 | 282.74 | -0.87% | - |
| Jun 18, 2026 | 283.50 | 287.30 | 283.50 | 286.30 | 285.23 | 0.28% | 39 |
| Jun 17, 2026 | 288.30 | 288.30 | 285.50 | 285.50 | 284.43 | -1.45% | 18 |
| Jun 16, 2026 | 291.60 | 291.60 | 289.70 | 289.70 | 288.61 | -1.46% | 10 |
| Jun 15, 2026 | 294.70 | 294.70 | 294.00 | 294.00 | 292.90 | 0.93% | 3 |
| Jun 12, 2026 | 291.30 | 291.30 | 291.30 | 291.30 | 290.21 | 5.39% | 4 |
| Jun 11, 2026 | 276.40 | 276.40 | 276.40 | 276.40 | 275.36 | -0.68% | - |
| Jun 10, 2026 | 285.60 | 285.60 | 277.70 | 278.30 | 277.26 | -2.35% | 70 |
| Jun 9, 2026 | 286.00 | 286.00 | 285.00 | 285.00 | 283.93 | -0.25% | 190 |
| Jun 8, 2026 | 285.70 | 285.70 | 285.70 | 285.70 | 284.63 | 1.64% | - |
| Jun 5, 2026 | 281.10 | 281.10 | 281.10 | 281.10 | 280.05 | -1.58% | - |
| Jun 4, 2026 | 278.10 | 285.90 | 278.10 | 285.60 | 284.53 | 1.42% | 21 |
| Jun 3, 2026 | 282.10 | 282.10 | 279.40 | 281.60 | 280.54 | -3.33% | 23 |
| Jun 2, 2026 | 291.30 | 291.30 | 291.30 | 291.30 | 290.21 | 1.53% | 25 |
| Jun 1, 2026 | 351.30 | 351.30 | 285.40 | 286.90 | 285.82 | 0.37% | 63 |
| May 29, 2026 | 352.50 | 354.50 | 352.50 | 354.50 | 284.77 | 0.40% | 40 |
| May 28, 2026 | 353.60 | 353.60 | 353.10 | 353.10 | 283.65 | 1.52% | 26 |