FedEx Corporation (LON:0QZX)
London · Delayed Price · Currency is GBP · Price in USD 276.07
+0.07 (0.02%)
At close: Nov 28, 2025
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 276.99 | 276.99 | 273.85 | 276.07 | 276.07 | 0.02% | 108 |
| Nov 26, 2025 | 273.68 | 276.09 | 272.68 | 276.01 | 276.01 | 0.91% | 415 |
| Nov 25, 2025 | 266.29 | 274.00 | 264.54 | 273.53 | 273.53 | 1.41% | 192 |
| Nov 24, 2025 | 270.30 | 271.51 | 265.21 | 269.71 | 269.71 | -0.25% | 141 |
| Nov 21, 2025 | 263.99 | 271.00 | 261.54 | 270.39 | 270.39 | 2.40% | 831 |
| Nov 20, 2025 | 263.40 | 270.52 | 261.91 | 264.06 | 264.06 | 0.03% | 781 |
| Nov 19, 2025 | 262.18 | 265.40 | 261.21 | 263.97 | 263.97 | 0.39% | 60 |
| Nov 18, 2025 | 263.01 | 265.12 | 259.56 | 262.95 | 262.95 | -0.96% | 325 |
| Nov 17, 2025 | 266.01 | 268.18 | 265.02 | 265.49 | 265.49 | -0.80% | 513 |
| Nov 14, 2025 | 265.50 | 269.13 | 263.59 | 267.64 | 267.64 | -0.39% | 107 |
| Nov 13, 2025 | 268.27 | 271.00 | 268.16 | 268.69 | 268.69 | -0.56% | 689 |
| Nov 12, 2025 | 267.30 | 271.57 | 267.04 | 270.21 | 270.21 | 0.71% | 325 |
| Nov 11, 2025 | 256.25 | 268.42 | 254.39 | 268.30 | 268.30 | 4.95% | 646 |
| Nov 10, 2025 | 260.92 | 262.00 | 254.47 | 255.65 | 255.65 | -1.72% | 278 |
| Nov 7, 2025 | 258.25 | 263.17 | 256.90 | 260.12 | 260.12 | 0.02% | 836 |
| Nov 6, 2025 | 256.08 | 261.11 | 255.22 | 260.07 | 260.07 | 1.05% | 215 |
| Nov 5, 2025 | 251.88 | 258.87 | 250.43 | 257.36 | 257.36 | 1.70% | 199 |
| Nov 4, 2025 | 252.00 | 255.10 | 251.00 | 253.05 | 253.05 | -0.23% | 512 |
| Nov 3, 2025 | 253.69 | 254.24 | 249.80 | 253.63 | 253.63 | -0.19% | 183 |
| Oct 31, 2025 | 248.00 | 255.25 | 247.01 | 254.11 | 254.11 | 1.72% | 677 |
| Oct 30, 2025 | 249.51 | 252.73 | 248.66 | 249.80 | 249.80 | -0.30% | 395 |
| Oct 29, 2025 | 249.00 | 252.36 | 248.55 | 250.54 | 250.54 | -0.23% | 442 |
| Oct 28, 2025 | 260.30 | 260.50 | 249.99 | 251.13 | 251.13 | 1.10% | 765 |
| Oct 27, 2025 | 241.34 | 248.39 | 241.34 | 248.39 | 248.39 | 2.93% | 132 |
| Oct 24, 2025 | 239.69 | 241.63 | 238.64 | 241.32 | 241.32 | 0.84% | 480 |
| Oct 23, 2025 | 240.21 | 241.44 | 234.25 | 239.30 | 239.30 | -1.16% | 453 |
| Oct 22, 2025 | 243.67 | 245.04 | 241.63 | 242.11 | 242.11 | -1.19% | 230 |
| Oct 21, 2025 | 239.13 | 245.79 | 238.38 | 245.02 | 245.02 | 1.68% | 344 |
| Oct 20, 2025 | 238.98 | 241.40 | 238.00 | 240.98 | 240.98 | 0.99% | 196 |
| Oct 17, 2025 | 233.70 | 239.55 | 233.47 | 238.61 | 238.61 | 0.68% | 177 |
| Oct 16, 2025 | 236.77 | 239.00 | 233.57 | 236.99 | 236.99 | 1.73% | 288 |
| Oct 15, 2025 | 234.28 | 237.37 | 232.93 | 232.95 | 232.95 | -0.60% | 663 |
| Oct 14, 2025 | 227.00 | 234.36 | 227.00 | 234.36 | 234.36 | 2.27% | 275 |
| Oct 13, 2025 | 226.40 | 229.45 | 225.09 | 229.15 | 229.15 | 1.33% | 855 |
| Oct 10, 2025 | 238.59 | 238.59 | 225.88 | 226.15 | 226.15 | -4.83% | 1,322 |
| Oct 9, 2025 | 240.00 | 241.75 | 237.29 | 237.62 | 237.62 | -1.86% | 378 |
| Oct 8, 2025 | 241.94 | 242.22 | 236.50 | 242.12 | 242.12 | -0.79% | 6,597 |
| Oct 7, 2025 | 246.01 | 247.83 | 244.06 | 244.06 | 244.06 | -1.63% | 384 |
| Oct 6, 2025 | 244.00 | 250.00 | 243.60 | 248.09 | 248.09 | 1.72% | 1,748 |
| Oct 3, 2025 | 243.62 | 245.60 | 242.39 | 243.90 | 243.90 | 0.73% | 520 |
| Oct 2, 2025 | 238.67 | 245.12 | 238.67 | 242.14 | 242.14 | 2.03% | 2,232 |
| Oct 1, 2025 | 232.80 | 237.39 | 232.80 | 237.32 | 237.32 | 1.59% | 436 |
| Sep 30, 2025 | 235.03 | 235.52 | 232.08 | 233.61 | 233.61 | -1.16% | 91 |
| Sep 29, 2025 | 239.01 | 239.99 | 234.90 | 236.34 | 236.34 | -0.59% | 751 |
| Sep 26, 2025 | 237.00 | 242.00 | 234.66 | 237.75 | 237.75 | 0.97% | 3,718 |
| Sep 25, 2025 | 234.26 | 236.07 | 232.48 | 235.46 | 235.46 | 0.61% | 2,388 |
| Sep 24, 2025 | 235.78 | 235.89 | 233.53 | 234.03 | 234.03 | 0.48% | 336 |
| Sep 23, 2025 | 230.80 | 235.60 | 230.14 | 232.91 | 232.91 | 1.36% | 774 |
| Sep 22, 2025 | 232.45 | 232.45 | 225.50 | 229.78 | 229.78 | -1.49% | 1,536 |
| Sep 19, 2025 | 237.51 | 239.50 | 226.18 | 233.25 | 233.25 | 2.72% | 29,535 |