FedEx Corporation (LON:0QZX)
London · Delayed Price · Currency is GBP · Price in USD 356.00
+3.12 (0.88%)
Mar 18, 2026, 12:35 PM GMT
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 351.68 | 365.00 | 340.00 | 352.88 | 352.88 | -0.12% | 217 |
| Mar 16, 2026 | 351.11 | 365.00 | 345.00 | 353.30 | 353.30 | 0.31% | 276 |
| Mar 13, 2026 | 355.00 | 357.55 | 349.67 | 352.20 | 352.20 | -1.29% | 119 |
| Mar 12, 2026 | 359.65 | 366.00 | 354.56 | 356.82 | 356.82 | -0.79% | 230 |
| Mar 11, 2026 | 365.00 | 365.00 | 354.29 | 359.66 | 359.66 | -1.11% | 42 |
| Mar 10, 2026 | 360.59 | 368.27 | 358.50 | 363.70 | 363.70 | 2.41% | 1,096 |
| Mar 9, 2026 | 345.53 | 358.80 | 342.06 | 355.13 | 355.13 | -0.19% | 325 |
| Mar 6, 2026 | 371.20 | 381.00 | 354.61 | 355.81 | 354.36 | -4.91% | 966 |
| Mar 5, 2026 | 386.00 | 388.95 | 373.52 | 374.17 | 372.65 | -2.60% | 266 |
| Mar 4, 2026 | 378.00 | 387.00 | 378.00 | 384.17 | 382.60 | 0.46% | 552 |
| Mar 3, 2026 | 385.50 | 387.00 | 374.35 | 382.42 | 380.86 | -0.43% | 1,974 |
| Mar 2, 2026 | 382.10 | 387.00 | 375.00 | 384.09 | 382.52 | -1.60% | 987 |
| Feb 27, 2026 | 388.09 | 392.99 | 380.96 | 390.35 | 388.76 | 0.50% | 199 |
| Feb 26, 2026 | 381.78 | 391.99 | 378.91 | 388.40 | 386.82 | 1.15% | 176 |
| Feb 25, 2026 | 386.70 | 391.19 | 381.00 | 384.00 | 382.44 | -0.93% | 331 |
| Feb 24, 2026 | 383.64 | 391.00 | 380.71 | 387.59 | 386.01 | 1.61% | 175 |
| Feb 23, 2026 | 390.80 | 391.65 | 380.29 | 381.43 | 379.88 | -1.93% | 850 |
| Feb 20, 2026 | 383.14 | 390.50 | 380.00 | 388.94 | 387.36 | 1.26% | 1,270 |
| Feb 19, 2026 | 383.41 | 384.09 | 375.00 | 384.09 | 382.52 | 0.97% | 1,591 |
| Feb 18, 2026 | 373.91 | 382.50 | 373.00 | 380.40 | 378.85 | 1.09% | 224 |
| Feb 17, 2026 | 372.97 | 382.00 | 364.46 | 376.28 | 374.75 | -0.11% | 276 |
| Feb 13, 2026 | 372.00 | 376.85 | 364.63 | 376.71 | 375.17 | 2.24% | 1,246 |
| Feb 12, 2026 | 364.16 | 380.62 | 361.25 | 368.45 | 366.95 | -0.17% | 4,418 |
| Feb 11, 2026 | 370.00 | 378.00 | 365.20 | 369.09 | 367.59 | 0.43% | 726 |
| Feb 10, 2026 | 364.62 | 370.00 | 361.50 | 367.50 | 366.00 | 0.04% | 419 |
| Feb 9, 2026 | 371.00 | 376.83 | 363.00 | 367.36 | 365.86 | -0.54% | 789 |
| Feb 6, 2026 | 367.83 | 370.00 | 360.00 | 369.34 | 367.83 | 1.70% | 81 |
| Feb 5, 2026 | 361.50 | 367.09 | 353.01 | 363.16 | 361.68 | -0.01% | 283 |
| Feb 4, 2026 | 354.36 | 364.52 | 352.20 | 363.19 | 361.71 | 3.51% | 650 |
| Feb 3, 2026 | 336.02 | 354.55 | 336.00 | 350.86 | 349.43 | 5.44% | 775 |
| Feb 2, 2026 | 322.00 | 332.76 | 315.15 | 332.76 | 331.40 | 3.99% | 333 |
| Jan 30, 2026 | 319.93 | 320.76 | 311.00 | 320.00 | 318.69 | 1.02% | 263 |
| Jan 29, 2026 | 313.92 | 320.00 | 308.00 | 316.75 | 315.46 | 0.82% | 479 |
| Jan 28, 2026 | 311.00 | 315.49 | 310.22 | 314.18 | 312.89 | 0.56% | 101 |
| Jan 27, 2026 | 304.99 | 313.86 | 302.00 | 312.44 | 311.17 | 2.69% | 281 |
| Jan 26, 2026 | 304.21 | 305.35 | 301.53 | 304.26 | 303.02 | 0.28% | 68 |
| Jan 23, 2026 | 310.00 | 310.93 | 303.04 | 303.41 | 302.17 | -2.29% | 300 |
| Jan 22, 2026 | 310.00 | 310.93 | 306.95 | 310.52 | 309.25 | 1.14% | 432 |
| Jan 21, 2026 | 299.00 | 307.19 | 295.55 | 307.03 | 305.78 | 1.49% | 426 |
| Jan 20, 2026 | 304.34 | 309.84 | 300.00 | 302.53 | 301.30 | -2.33% | 759 |
| Jan 16, 2026 | 313.32 | 314.91 | 309.75 | 309.75 | 308.49 | -1.32% | 343 |
| Jan 15, 2026 | 313.06 | 317.34 | 312.00 | 313.88 | 312.60 | 0.56% | 96 |
| Jan 14, 2026 | 308.25 | 312.50 | 305.38 | 312.14 | 310.87 | 0.94% | 85 |
| Jan 13, 2026 | 312.22 | 312.22 | 307.27 | 309.24 | 307.98 | -0.68% | 285 |
| Jan 12, 2026 | 311.23 | 312.35 | 309.09 | 311.36 | 310.09 | -0.09% | 210 |
| Jan 9, 2026 | 310.00 | 318.28 | 309.17 | 311.65 | 310.38 | 0.02% | 419 |
| Jan 8, 2026 | 308.41 | 315.31 | 303.40 | 311.59 | 310.32 | 1.43% | 677 |
| Jan 7, 2026 | 307.91 | 310.47 | 304.42 | 307.18 | 305.93 | 1.22% | 411 |
| Jan 6, 2026 | 297.10 | 304.00 | 296.00 | 303.48 | 302.24 | 1.95% | 406 |
| Jan 5, 2026 | 293.97 | 297.66 | 289.49 | 297.66 | 296.45 | 2.10% | 958 |