FedEx Corporation (LON:0QZX)
London · Delayed Price · Currency is GBP · Price in USD 237.75
+2.29 (0.97%)
At close: Sep 26, 2025
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 237.00 | 242.00 | 234.66 | 237.75 | 237.75 | 0.97% | 3,718 |
| Sep 25, 2025 | 234.26 | 236.07 | 232.48 | 235.46 | 235.46 | 0.61% | 2,388 |
| Sep 24, 2025 | 235.78 | 235.89 | 233.53 | 234.03 | 234.03 | 0.48% | 336 |
| Sep 23, 2025 | 230.80 | 235.60 | 230.14 | 232.91 | 232.91 | 1.36% | 774 |
| Sep 22, 2025 | 232.45 | 232.45 | 225.50 | 229.78 | 229.78 | -1.49% | 1,536 |
| Sep 19, 2025 | 237.51 | 239.50 | 226.18 | 233.25 | 233.25 | 2.72% | 29,535 |
| Sep 18, 2025 | 227.45 | 228.81 | 225.19 | 227.07 | 227.07 | -2.27% | 5,720 |
| Sep 17, 2025 | 227.13 | 232.61 | 224.98 | 232.34 | 232.34 | 1.84% | 1,848 |
| Sep 16, 2025 | 227.75 | 229.72 | 225.96 | 228.15 | 228.15 | -0.24% | 394 |
| Sep 15, 2025 | 230.99 | 232.41 | 227.69 | 228.70 | 228.70 | -0.57% | 340 |
| Sep 12, 2025 | 228.19 | 230.62 | 227.21 | 230.02 | 230.02 | 0.16% | 1,197 |
| Sep 11, 2025 | 221.80 | 230.04 | 221.80 | 229.65 | 229.65 | 1.61% | 278 |
| Sep 10, 2025 | 226.39 | 228.14 | 224.73 | 226.02 | 226.02 | -0.15% | 474 |
| Sep 9, 2025 | 224.46 | 226.40 | 224.25 | 226.35 | 226.35 | 1.30% | 197 |
| Sep 8, 2025 | 226.99 | 227.00 | 222.56 | 223.45 | 223.45 | -1.32% | 1,151 |
| Sep 5, 2025 | 224.00 | 228.94 | 224.00 | 226.43 | 224.98 | 1.74% | 846 |
| Sep 4, 2025 | 225.69 | 225.80 | 221.51 | 222.57 | 221.14 | -1.09% | 681 |
| Sep 3, 2025 | 224.70 | 225.88 | 223.76 | 225.03 | 223.58 | 0.73% | 492 |
| Sep 2, 2025 | 229.00 | 229.00 | 223.20 | 223.39 | 221.96 | -3.37% | 788 |
| Aug 29, 2025 | 231.54 | 233.10 | 230.52 | 231.18 | 229.70 | 0.88% | 103 |
| Aug 28, 2025 | 232.26 | 233.05 | 228.39 | 229.16 | 227.69 | -1.26% | 230 |
| Aug 27, 2025 | 230.83 | 232.75 | 230.05 | 232.08 | 230.59 | 0.57% | 2,079 |
| Aug 26, 2025 | 233.54 | 233.54 | 230.77 | 230.77 | 229.29 | -0.96% | 1,243 |
| Aug 25, 2025 | 235.06 | 236.81 | 232.40 | 233.01 | 231.51 | -1.51% | 1,404 |
| Aug 22, 2025 | 227.00 | 237.21 | 226.40 | 236.59 | 235.07 | 4.26% | 458 |
| Aug 21, 2025 | 226.31 | 227.17 | 224.76 | 226.92 | 225.46 | -0.50% | 148 |
| Aug 20, 2025 | 232.37 | 233.42 | 228.06 | 228.06 | 226.60 | -1.61% | 227 |
| Aug 19, 2025 | 229.84 | 232.81 | 229.20 | 231.80 | 230.32 | 1.95% | 208 |
| Aug 18, 2025 | 225.00 | 227.84 | 224.07 | 227.37 | 225.91 | -1.18% | 221 |
| Aug 15, 2025 | 230.82 | 231.54 | 229.51 | 230.09 | 228.62 | -1.29% | 72 |
| Aug 14, 2025 | 229.99 | 233.32 | 226.84 | 233.09 | 231.60 | 2.95% | 853 |
| Aug 13, 2025 | 232.49 | 232.49 | 219.99 | 226.40 | 224.95 | -2.59% | 1,021 |
| Aug 12, 2025 | 227.01 | 232.92 | 226.11 | 232.41 | 230.92 | 3.59% | 287 |
| Aug 11, 2025 | 227.88 | 230.62 | 222.50 | 224.36 | 222.92 | -1.51% | 938 |
| Aug 8, 2025 | 224.45 | 227.79 | 222.88 | 227.79 | 226.33 | 0.68% | 83 |
| Aug 7, 2025 | 229.03 | 229.66 | 225.56 | 226.26 | 224.81 | 0.36% | 316 |
| Aug 6, 2025 | 223.51 | 225.45 | 221.61 | 225.45 | 224.00 | 1.58% | 414 |
| Aug 5, 2025 | 219.00 | 223.02 | 216.87 | 221.94 | 220.52 | 2.00% | 158 |
| Aug 4, 2025 | 219.00 | 219.00 | 216.59 | 217.59 | 216.20 | 0.23% | 343 |
| Aug 1, 2025 | 221.83 | 221.83 | 216.46 | 217.11 | 215.72 | -3.07% | 682 |
| Jul 31, 2025 | 224.00 | 224.05 | 221.72 | 223.99 | 222.56 | -2.60% | 415 |
| Jul 30, 2025 | 234.80 | 234.80 | 228.38 | 229.98 | 228.51 | -2.56% | 402 |
| Jul 29, 2025 | 240.50 | 241.48 | 235.80 | 236.03 | 234.52 | -2.82% | 223 |
| Jul 28, 2025 | 244.23 | 244.23 | 239.42 | 242.88 | 241.32 | - | 417 |
| Jul 25, 2025 | 236.65 | 242.88 | 236.65 | 242.88 | 241.32 | 2.09% | 1,624 |
| Jul 24, 2025 | 238.00 | 239.21 | 236.21 | 237.90 | 236.37 | -0.07% | 313 |
| Jul 23, 2025 | 233.20 | 238.90 | 231.84 | 238.07 | 236.55 | 3.10% | 532 |
| Jul 22, 2025 | 226.60 | 230.91 | 226.24 | 230.91 | 229.43 | 1.60% | 3,203 |
| Jul 21, 2025 | 226.94 | 228.33 | 226.38 | 227.28 | 225.83 | 1.07% | 198 |
| Jul 18, 2025 | 229.46 | 229.67 | 224.87 | 224.87 | 223.43 | -1.27% | 191 |