FedEx Corporation (LON:0QZX)
London · Delayed Price · Currency is GBP · Price in USD 217.11
-6.89 (-3.07%)
At close: Aug 1, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 221.83 | 221.83 | 216.46 | 217.11 | 217.11 | -3.07% | 682 |
| Jul 31, 2025 | 224.00 | 224.05 | 221.72 | 223.99 | 223.99 | -2.60% | 415 |
| Jul 30, 2025 | 234.80 | 234.80 | 228.38 | 229.98 | 229.98 | -2.56% | 402 |
| Jul 29, 2025 | 240.50 | 241.48 | 235.80 | 236.03 | 236.03 | -2.82% | 223 |
| Jul 28, 2025 | 244.23 | 244.23 | 239.42 | 242.88 | 242.88 | - | 417 |
| Jul 25, 2025 | 236.65 | 242.88 | 236.65 | 242.88 | 242.88 | 2.09% | 1,624 |
| Jul 24, 2025 | 238.00 | 239.21 | 236.21 | 237.90 | 237.90 | -0.07% | 313 |
| Jul 23, 2025 | 233.20 | 238.90 | 231.84 | 238.07 | 238.07 | 3.10% | 532 |
| Jul 22, 2025 | 226.60 | 230.91 | 226.24 | 230.91 | 230.91 | 1.60% | 3,203 |
| Jul 21, 2025 | 226.94 | 228.33 | 226.38 | 227.28 | 227.28 | 1.07% | 198 |
| Jul 18, 2025 | 229.46 | 229.67 | 224.87 | 224.87 | 224.87 | -1.27% | 191 |
| Jul 17, 2025 | 229.00 | 230.52 | 226.40 | 227.76 | 227.76 | -0.28% | 129 |
| Jul 16, 2025 | 231.60 | 232.37 | 227.02 | 228.40 | 228.40 | -1.45% | 117 |
| Jul 15, 2025 | 233.99 | 234.83 | 231.76 | 231.76 | 231.76 | -0.83% | 145 |
| Jul 14, 2025 | 235.22 | 235.97 | 232.42 | 233.71 | 233.71 | -0.81% | 66 |
| Jul 11, 2025 | 236.77 | 237.74 | 234.55 | 235.63 | 235.63 | -1.80% | 48 |
| Jul 10, 2025 | 237.71 | 239.96 | 236.50 | 239.96 | 239.96 | 1.02% | 84 |
| Jul 9, 2025 | 238.88 | 239.21 | 236.30 | 237.53 | 237.53 | -0.25% | 343 |
| Jul 8, 2025 | 235.54 | 239.61 | 235.00 | 238.11 | 238.11 | 0.81% | 331 |
| Jul 7, 2025 | 240.80 | 242.86 | 235.73 | 236.20 | 236.20 | -2.12% | 822 |
| Jul 3, 2025 | 242.29 | 245.50 | 240.50 | 241.32 | 241.32 | 1.88% | 7,852 |
| Jul 2, 2025 | 235.60 | 238.30 | 234.66 | 236.86 | 236.86 | 0.96% | 378 |
| Jul 1, 2025 | 226.79 | 237.12 | 226.40 | 234.60 | 234.60 | 2.77% | 432 |
| Jun 30, 2025 | 229.40 | 230.01 | 227.37 | 228.27 | 228.27 | 0.59% | 1,277 |
| Jun 27, 2025 | 224.40 | 228.35 | 222.57 | 226.92 | 226.92 | 2.23% | 1,312 |
| Jun 26, 2025 | 223.00 | 226.12 | 219.97 | 221.98 | 221.98 | 0.62% | 3,538 |
| Jun 25, 2025 | 216.50 | 225.85 | 216.00 | 220.62 | 220.62 | -3.80% | 17,951 |
| Jun 24, 2025 | 230.30 | 232.70 | 228.56 | 229.33 | 229.33 | 0.66% | 3,652 |
| Jun 23, 2025 | 224.99 | 227.82 | 223.36 | 227.82 | 227.82 | 1.10% | 2,689 |
| Jun 20, 2025 | 224.00 | 226.62 | 224.00 | 225.34 | 223.89 | 0.23% | 279 |
| Jun 18, 2025 | 222.31 | 225.83 | 222.22 | 224.82 | 223.37 | -0.16% | 461 |
| Jun 17, 2025 | 225.12 | 226.16 | 225.01 | 225.19 | 223.74 | -0.82% | 82 |
| Jun 16, 2025 | 224.98 | 228.21 | 223.03 | 227.06 | 225.59 | 1.25% | 227 |
| Jun 13, 2025 | 225.00 | 225.00 | 222.24 | 224.25 | 222.81 | -0.55% | 50,097 |
| Jun 12, 2025 | 222.02 | 225.50 | 222.02 | 225.50 | 224.05 | 0.65% | 329 |
| Jun 11, 2025 | 227.96 | 229.70 | 223.89 | 224.04 | 222.60 | -1.59% | 334 |
| Jun 10, 2025 | 223.89 | 228.00 | 223.70 | 227.66 | 226.20 | 2.13% | 1,351 |
| Jun 9, 2025 | 222.00 | 223.08 | 220.53 | 222.91 | 221.48 | 1.46% | 684 |
| Jun 6, 2025 | 219.55 | 220.37 | 218.96 | 219.71 | 218.30 | 0.98% | 682 |
| Jun 5, 2025 | 219.07 | 219.07 | 216.43 | 217.58 | 216.18 | -0.93% | 110 |
| Jun 4, 2025 | 221.30 | 221.30 | 219.10 | 219.62 | 218.21 | -0.38% | 110 |
| Jun 3, 2025 | 217.02 | 220.45 | 215.56 | 220.45 | 219.03 | 1.70% | 3,215 |
| Jun 2, 2025 | 218.00 | 218.00 | 214.83 | 216.77 | 215.37 | -0.29% | 444 |
| May 30, 2025 | 219.47 | 219.94 | 216.31 | 217.39 | 215.99 | -0.54% | 737 |
| May 29, 2025 | 217.30 | 221.04 | 217.30 | 218.56 | 217.15 | 0.45% | 380 |
| May 28, 2025 | 219.77 | 219.77 | 217.58 | 217.58 | 216.18 | -1.26% | 324 |
| May 27, 2025 | 216.89 | 221.22 | 216.89 | 220.36 | 218.94 | 1.39% | 671 |
| May 23, 2025 | 215.00 | 217.33 | 214.41 | 217.33 | 215.93 | -0.72% | 692 |
| May 22, 2025 | 216.92 | 218.91 | 215.05 | 218.91 | 217.50 | 0.32% | 1,204 |
| May 21, 2025 | 219.72 | 220.42 | 217.43 | 218.22 | 216.82 | -1.64% | 405 |