FedEx Corporation (LON:0QZX)
London · Delayed Price · Currency is GBP · Price in USD 320.00
+3.25 (1.02%)
At close: Jan 30, 2026
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 319.93 | 320.76 | 311.00 | 320.00 | 320.00 | 1.02% | 263 |
| Jan 29, 2026 | 313.92 | 320.00 | 308.00 | 316.75 | 316.75 | 0.82% | 479 |
| Jan 28, 2026 | 311.00 | 315.49 | 310.22 | 314.18 | 314.18 | 0.56% | 101 |
| Jan 27, 2026 | 304.99 | 313.86 | 302.00 | 312.44 | 312.44 | 2.69% | 281 |
| Jan 26, 2026 | 304.21 | 305.35 | 301.53 | 304.26 | 304.26 | 0.28% | 68 |
| Jan 23, 2026 | 310.00 | 310.93 | 303.04 | 303.41 | 303.41 | -2.29% | 300 |
| Jan 22, 2026 | 310.00 | 310.93 | 306.95 | 310.52 | 310.52 | 1.14% | 432 |
| Jan 21, 2026 | 299.00 | 307.19 | 295.55 | 307.03 | 307.03 | 1.49% | 426 |
| Jan 20, 2026 | 304.34 | 309.84 | 300.00 | 302.53 | 302.53 | -2.33% | 759 |
| Jan 16, 2026 | 313.32 | 314.91 | 309.75 | 309.75 | 309.75 | -1.32% | 343 |
| Jan 15, 2026 | 313.06 | 317.34 | 312.00 | 313.88 | 313.88 | 0.56% | 96 |
| Jan 14, 2026 | 308.25 | 312.50 | 305.38 | 312.14 | 312.14 | 0.94% | 85 |
| Jan 13, 2026 | 312.22 | 312.22 | 307.27 | 309.24 | 309.24 | -0.68% | 285 |
| Jan 12, 2026 | 311.23 | 312.35 | 309.09 | 311.36 | 311.36 | -0.09% | 210 |
| 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 |