FedEx Corporation (LON:0QZX)
London · Delayed Price · Currency is GBP · Price in USD 233.01
-3.58 (-1.51%)
At close: Aug 25, 2025
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 232.26 | 233.05 | 228.39 | 229.16 | 229.16 | -1.26% | 230 |
| Aug 27, 2025 | 230.83 | 232.75 | 230.05 | 232.08 | 232.08 | 0.57% | 2,079 |
| Aug 26, 2025 | 233.54 | 233.54 | 230.77 | 230.77 | 230.77 | -0.96% | 1,243 |
| Aug 25, 2025 | 235.06 | 236.81 | 232.40 | 233.01 | 233.01 | -1.51% | 1,404 |
| Aug 22, 2025 | 227.00 | 237.21 | 226.40 | 236.59 | 236.59 | 4.26% | 458 |
| Aug 21, 2025 | 226.31 | 227.17 | 224.76 | 226.92 | 226.92 | -0.50% | 148 |
| Aug 20, 2025 | 232.37 | 233.42 | 228.06 | 228.06 | 228.06 | -1.61% | 227 |
| Aug 19, 2025 | 229.84 | 232.81 | 229.20 | 231.80 | 231.80 | 1.95% | 208 |
| Aug 18, 2025 | 225.00 | 227.84 | 224.07 | 227.37 | 227.37 | -1.18% | 221 |
| Aug 15, 2025 | 230.82 | 231.54 | 229.51 | 230.09 | 230.09 | -1.29% | 72 |
| Aug 14, 2025 | 229.99 | 233.32 | 226.84 | 233.09 | 233.09 | 2.95% | 853 |
| Aug 13, 2025 | 232.49 | 232.49 | 219.99 | 226.40 | 226.40 | -2.59% | 1,021 |
| Aug 12, 2025 | 227.01 | 232.92 | 226.11 | 232.41 | 232.41 | 3.59% | 287 |
| Aug 11, 2025 | 227.88 | 230.62 | 222.50 | 224.36 | 224.36 | -1.51% | 938 |
| Aug 8, 2025 | 224.45 | 227.79 | 222.88 | 227.79 | 227.79 | 0.68% | 83 |
| Aug 7, 2025 | 229.03 | 229.66 | 225.56 | 226.26 | 226.26 | 0.36% | 316 |
| Aug 6, 2025 | 223.51 | 225.45 | 221.61 | 225.45 | 225.45 | 1.58% | 414 |
| Aug 5, 2025 | 219.00 | 223.02 | 216.87 | 221.94 | 221.94 | 2.00% | 158 |
| Aug 4, 2025 | 219.00 | 219.00 | 216.59 | 217.59 | 217.59 | 0.23% | 343 |
| 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 |