FedEx Corporation (LON:0QZX)
London · Delayed Price · Currency is GBP · Price in USD 311.65
+0.06 (0.02%)
At close: Jan 9, 2026
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 310.00 | 318.28 | 309.17 | 311.65 | 311.65 | 0.02% | 419 |
| Jan 8, 2026 | 308.41 | 315.31 | 303.40 | 311.59 | 311.59 | 1.43% | 677 |
| Jan 7, 2026 | 307.91 | 310.47 | 304.42 | 307.18 | 307.18 | 1.22% | 411 |
| Jan 6, 2026 | 297.10 | 304.00 | 296.00 | 303.48 | 303.48 | 1.95% | 406 |
| Jan 5, 2026 | 293.97 | 297.66 | 289.49 | 297.66 | 297.66 | 2.10% | 958 |
| Jan 2, 2026 | 289.99 | 293.02 | 288.02 | 291.54 | 291.54 | 0.24% | 118 |
| Dec 31, 2025 | 290.16 | 293.00 | 287.39 | 290.84 | 290.84 | -0.41% | 37 |
| Dec 30, 2025 | 293.14 | 295.36 | 290.95 | 292.04 | 292.04 | 0.05% | 46 |
| Dec 29, 2025 | 297.65 | 299.07 | 291.90 | 291.90 | 291.90 | -1.38% | 1,101 |
| Dec 24, 2025 | 295.00 | 296.51 | 291.83 | 295.99 | 295.99 | 0.74% | 94 |
| Dec 23, 2025 | 292.71 | 296.51 | 287.31 | 293.81 | 293.81 | 1.86% | 309 |
| Dec 22, 2025 | 288.78 | 291.53 | 286.00 | 288.44 | 288.43 | 0.52% | 412 |
| Dec 19, 2025 | 288.60 | 288.68 | 270.90 | 286.95 | 286.95 | 0.23% | 4,375 |
| Dec 18, 2025 | 283.00 | 286.50 | 282.00 | 286.29 | 286.29 | 1.60% | 757 |
| Dec 17, 2025 | 282.00 | 286.00 | 280.49 | 281.78 | 281.78 | -0.01% | 635 |
| Dec 16, 2025 | 283.15 | 284.01 | 277.44 | 281.80 | 281.80 | 0.29% | 191 |
| Dec 15, 2025 | 285.36 | 285.95 | 278.96 | 280.98 | 280.98 | -0.90% | 430 |
| Dec 12, 2025 | 287.00 | 287.57 | 283.27 | 283.55 | 282.10 | -0.97% | 105 |
| Dec 11, 2025 | 282.79 | 288.29 | 282.79 | 286.34 | 284.87 | 2.12% | 586 |
| Dec 10, 2025 | 276.00 | 280.58 | 273.00 | 280.39 | 278.96 | 1.91% | 183 |
| Dec 9, 2025 | 277.45 | 278.00 | 273.84 | 275.13 | 273.72 | -0.55% | 71 |
| Dec 8, 2025 | 274.99 | 279.90 | 270.57 | 276.66 | 275.25 | 0.22% | 1,342 |
| Dec 5, 2025 | 273.99 | 276.22 | 271.86 | 276.04 | 274.63 | 1.37% | 127 |
| Dec 4, 2025 | 270.99 | 275.50 | 266.11 | 272.30 | 270.91 | 0.35% | 493 |
| Dec 3, 2025 | 271.00 | 273.99 | 269.03 | 271.34 | 269.95 | 1.20% | 373 |
| Dec 2, 2025 | 274.18 | 276.21 | 267.36 | 268.12 | 266.75 | -2.22% | 344 |
| Dec 1, 2025 | 275.00 | 276.34 | 271.81 | 274.21 | 272.81 | -0.68% | 274 |
| Nov 28, 2025 | 276.99 | 276.99 | 273.85 | 276.07 | 274.66 | 0.02% | 108 |
| Nov 26, 2025 | 273.68 | 276.09 | 272.68 | 276.01 | 274.60 | 0.91% | 415 |
| Nov 25, 2025 | 266.29 | 274.00 | 264.54 | 273.53 | 272.13 | 1.41% | 192 |
| Nov 24, 2025 | 270.30 | 271.51 | 265.21 | 269.71 | 268.33 | -0.25% | 141 |
| Nov 21, 2025 | 263.99 | 271.00 | 261.54 | 270.39 | 269.01 | 2.40% | 831 |
| Nov 20, 2025 | 263.40 | 270.52 | 261.91 | 264.06 | 262.71 | 0.03% | 781 |
| Nov 19, 2025 | 262.18 | 265.40 | 261.21 | 263.97 | 262.62 | 0.39% | 60 |
| Nov 18, 2025 | 263.01 | 265.12 | 259.56 | 262.95 | 261.61 | -0.96% | 325 |
| Nov 17, 2025 | 266.01 | 268.18 | 265.02 | 265.49 | 264.13 | -0.80% | 513 |
| Nov 14, 2025 | 265.50 | 269.13 | 263.59 | 267.64 | 266.27 | -0.39% | 107 |
| Nov 13, 2025 | 268.27 | 271.00 | 268.16 | 268.69 | 267.32 | -0.56% | 689 |
| Nov 12, 2025 | 267.30 | 271.57 | 267.04 | 270.21 | 268.83 | 0.71% | 325 |
| Nov 11, 2025 | 256.25 | 268.42 | 254.39 | 268.30 | 266.93 | 4.95% | 646 |
| Nov 10, 2025 | 260.92 | 262.00 | 254.47 | 255.65 | 254.34 | -1.72% | 278 |
| Nov 7, 2025 | 258.25 | 263.17 | 256.90 | 260.12 | 258.79 | 0.02% | 836 |
| Nov 6, 2025 | 256.08 | 261.11 | 255.22 | 260.07 | 258.74 | 1.05% | 215 |
| Nov 5, 2025 | 251.88 | 258.87 | 250.43 | 257.36 | 256.05 | 1.70% | 199 |
| Nov 4, 2025 | 252.00 | 255.10 | 251.00 | 253.05 | 251.76 | -0.23% | 512 |
| Nov 3, 2025 | 253.69 | 254.24 | 249.80 | 253.63 | 252.33 | -0.19% | 183 |
| Oct 31, 2025 | 248.00 | 255.25 | 247.01 | 254.11 | 252.81 | 1.72% | 677 |
| Oct 30, 2025 | 249.51 | 252.73 | 248.66 | 249.80 | 248.52 | -0.30% | 395 |
| Oct 29, 2025 | 249.00 | 252.36 | 248.55 | 250.54 | 249.26 | -0.23% | 442 |
| Oct 28, 2025 | 260.30 | 260.50 | 249.99 | 251.13 | 249.85 | 1.10% | 765 |