FedEx Corporation (LON:0QZX)
London · Delayed Price · Currency is GBP · Price in USD 286.95
+0.66 (0.23%)
At close: Dec 19, 2025
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 265.50 | 269.13 | 263.59 | 267.64 | 266.27 | -0.39% | 107 |
| Nov 13, 2025 | 268.27 | 271.00 | 268.16 | 268.69 | 267.32 | -0.56% | 689 |
| Nov 12, 2025 | 267.30 | 271.57 | 267.04 | 270.21 | 268.83 | 0.71% | 325 |
| Nov 11, 2025 | 256.25 | 268.42 | 254.39 | 268.30 | 266.93 | 4.95% | 646 |
| Nov 10, 2025 | 260.92 | 262.00 | 254.47 | 255.65 | 254.34 | -1.72% | 278 |
| Nov 7, 2025 | 258.25 | 263.17 | 256.90 | 260.12 | 258.79 | 0.02% | 836 |
| Nov 6, 2025 | 256.08 | 261.11 | 255.22 | 260.07 | 258.74 | 1.05% | 215 |
| Nov 5, 2025 | 251.88 | 258.87 | 250.43 | 257.36 | 256.05 | 1.70% | 199 |
| Nov 4, 2025 | 252.00 | 255.10 | 251.00 | 253.05 | 251.76 | -0.23% | 512 |
| Nov 3, 2025 | 253.69 | 254.24 | 249.80 | 253.63 | 252.33 | -0.19% | 183 |
| Oct 31, 2025 | 248.00 | 255.25 | 247.01 | 254.11 | 252.81 | 1.72% | 677 |
| Oct 30, 2025 | 249.51 | 252.73 | 248.66 | 249.80 | 248.52 | -0.30% | 395 |
| Oct 29, 2025 | 249.00 | 252.36 | 248.55 | 250.54 | 249.26 | -0.23% | 442 |
| Oct 28, 2025 | 260.30 | 260.50 | 249.99 | 251.13 | 249.85 | 1.10% | 765 |
| Oct 27, 2025 | 241.34 | 248.39 | 241.34 | 248.39 | 247.12 | 2.93% | 132 |
| Oct 24, 2025 | 239.69 | 241.63 | 238.64 | 241.32 | 240.09 | 0.84% | 480 |
| Oct 23, 2025 | 240.21 | 241.44 | 234.25 | 239.30 | 238.08 | -1.16% | 453 |
| Oct 22, 2025 | 243.67 | 245.04 | 241.63 | 242.11 | 240.87 | -1.19% | 230 |
| Oct 21, 2025 | 239.13 | 245.79 | 238.38 | 245.02 | 243.77 | 1.68% | 344 |
| Oct 20, 2025 | 238.98 | 241.40 | 238.00 | 240.98 | 239.75 | 0.99% | 196 |
| Oct 17, 2025 | 233.70 | 239.55 | 233.47 | 238.61 | 237.39 | 0.68% | 177 |
| Oct 16, 2025 | 236.77 | 239.00 | 233.57 | 236.99 | 235.78 | 1.73% | 288 |
| Oct 15, 2025 | 234.28 | 237.37 | 232.93 | 232.95 | 231.76 | -0.60% | 663 |
| Oct 14, 2025 | 227.00 | 234.36 | 227.00 | 234.36 | 233.16 | 2.27% | 275 |
| Oct 13, 2025 | 226.40 | 229.45 | 225.09 | 229.15 | 227.98 | 1.33% | 855 |
| Oct 10, 2025 | 238.59 | 238.59 | 225.88 | 226.15 | 224.99 | -4.83% | 1,322 |