FedEx Corporation (LON:0QZX)
London · Delayed Price · Currency is GBP · Price in USD 388.94
+4.86 (1.26%)
At close: Feb 20, 2026
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 383.14 | 390.50 | 380.00 | 388.94 | 388.94 | 1.26% | 1,270 |
| Feb 19, 2026 | 383.41 | 384.09 | 375.00 | 384.09 | 384.08 | 0.97% | 1,591 |
| Feb 18, 2026 | 373.91 | 382.50 | 373.00 | 380.40 | 380.40 | 1.09% | 224 |
| Feb 17, 2026 | 372.97 | 382.00 | 364.46 | 376.28 | 376.28 | -0.11% | 276 |
| Feb 13, 2026 | 372.00 | 376.85 | 364.63 | 376.71 | 376.71 | 2.24% | 1,246 |
| Feb 12, 2026 | 364.16 | 380.62 | 361.25 | 368.45 | 368.45 | -0.17% | 4,418 |
| Feb 11, 2026 | 370.00 | 378.00 | 365.20 | 369.09 | 369.09 | 0.43% | 726 |
| Feb 10, 2026 | 364.62 | 370.00 | 361.50 | 367.50 | 367.50 | 0.04% | 419 |
| Feb 9, 2026 | 371.00 | 376.83 | 363.00 | 367.36 | 367.36 | -0.54% | 789 |
| Feb 6, 2026 | 367.83 | 370.00 | 360.00 | 369.34 | 369.34 | 1.70% | 81 |
| Feb 5, 2026 | 361.50 | 367.09 | 353.01 | 363.16 | 363.16 | -0.01% | 283 |
| Feb 4, 2026 | 354.36 | 364.52 | 352.20 | 363.19 | 363.19 | 3.51% | 650 |
| Feb 3, 2026 | 336.02 | 354.55 | 336.00 | 350.86 | 350.86 | 5.44% | 775 |
| Feb 2, 2026 | 322.00 | 332.76 | 315.15 | 332.76 | 332.76 | 3.99% | 333 |
| 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 |