FedEx Corporation (LON:0QZX)
London · Delayed Price · Currency is GBP · Price in USD 327.39
-1.79 (-0.54%)
Aug 21, 2026, 5:14 PM GMT
LON:0QZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 320.00 | 334.60 | 320.00 | 328.49 | 328.49 | -0.21% | 21 |
| Aug 20, 2026 | 328.50 | 334.30 | 325.00 | 329.18 | 329.18 | -0.22% | 445 |
| Aug 19, 2026 | 326.00 | 337.87 | 324.75 | 329.92 | 329.92 | 0.08% | 1,510 |
| Aug 18, 2026 | 332.00 | 335.50 | 318.34 | 329.66 | 329.66 | -1.28% | 151 |
| Aug 17, 2026 | 327.00 | 340.09 | 327.00 | 333.92 | 333.92 | -0.17% | 893 |
| Aug 14, 2026 | 333.00 | 341.52 | 330.00 | 334.48 | 334.48 | 0.18% | 173 |
| Aug 13, 2026 | 326.00 | 334.84 | 326.00 | 333.89 | 333.89 | 2.63% | 2,057 |
| Aug 12, 2026 | 323.00 | 326.00 | 319.97 | 325.32 | 325.32 | 1.21% | 355 |
| Aug 11, 2026 | 325.60 | 328.42 | 319.74 | 321.44 | 321.44 | -1.13% | 165 |
| Aug 10, 2026 | 319.25 | 326.04 | 314.69 | 325.13 | 325.13 | 2.32% | 739 |
| Aug 7, 2026 | 316.00 | 328.50 | 313.33 | 317.76 | 317.76 | 0.64% | 207 |
| Aug 6, 2026 | 317.00 | 318.29 | 304.00 | 315.74 | 315.74 | 1.37% | 190 |
| Aug 5, 2026 | 317.00 | 319.51 | 307.07 | 311.47 | 311.47 | -0.82% | 166 |
| Aug 4, 2026 | 312.00 | 317.00 | 304.88 | 314.04 | 314.04 | 1.65% | 295 |
| Aug 3, 2026 | 318.62 | 318.62 | 303.88 | 308.94 | 308.94 | 0.18% | 416 |
| Jul 31, 2026 | 309.46 | 312.66 | 300.00 | 308.40 | 308.40 | 0.61% | 538 |
| Jul 30, 2026 | 304.52 | 317.61 | 304.00 | 306.53 | 306.53 | -1.30% | 336 |
| Jul 29, 2026 | 306.85 | 319.00 | 306.85 | 310.57 | 310.57 | -0.10% | 180 |
| Jul 28, 2026 | 301.14 | 315.50 | 301.14 | 310.88 | 310.88 | -0.43% | 977 |
| Jul 27, 2026 | 311.00 | 323.98 | 303.00 | 312.21 | 312.21 | -1.67% | 211 |
| Jul 24, 2026 | 316.75 | 322.00 | 312.00 | 317.50 | 317.50 | 0.84% | 739 |
| Jul 23, 2026 | 322.00 | 330.00 | 313.06 | 314.86 | 314.86 | -1.28% | 1,056 |
| Jul 22, 2026 | 305.00 | 320.49 | 305.00 | 318.93 | 318.93 | 1.11% | 775 |
| Jul 21, 2026 | 309.73 | 317.56 | 305.00 | 315.42 | 315.42 | 2.71% | 1,516 |
| Jul 20, 2026 | 312.90 | 320.80 | 305.00 | 307.09 | 307.09 | -2.40% | 976 |
| Jul 17, 2026 | 317.99 | 322.39 | 307.63 | 314.64 | 314.64 | -0.60% | 1,410 |
| Jul 16, 2026 | 307.00 | 318.47 | 307.00 | 316.54 | 316.54 | -0.19% | 61 |
| Jul 15, 2026 | 325.00 | 325.00 | 310.00 | 317.14 | 317.14 | 0.92% | 83 |
| Jul 14, 2026 | 314.46 | 317.65 | 308.41 | 314.25 | 314.25 | 0.20% | 584 |
| Jul 13, 2026 | 317.84 | 319.40 | 309.65 | 313.61 | 313.61 | -0.28% | 182 |
| Jul 10, 2026 | 315.00 | 318.58 | 308.00 | 314.48 | 314.48 | 1.45% | 587 |
| Jul 9, 2026 | 315.00 | 321.00 | 304.14 | 309.98 | 309.98 | 0.29% | 709 |
| Jul 8, 2026 | 310.38 | 321.97 | 300.63 | 309.08 | 309.08 | -0.60% | 209 |
| Jul 7, 2026 | 302.37 | 314.00 | 302.37 | 310.94 | 310.94 | 0.14% | 888 |
| Jul 6, 2026 | 310.00 | 317.63 | 307.86 | 310.51 | 310.51 | -0.23% | 1,243 |
| Jul 2, 2026 | 319.50 | 319.53 | 310.25 | 311.24 | 311.24 | -1.14% | 238 |
| Jul 1, 2026 | 318.00 | 319.00 | 310.00 | 314.83 | 314.83 | 1.20% | 885 |
| Jun 30, 2026 | 328.70 | 338.95 | 309.19 | 311.09 | 311.09 | -4.05% | 512 |
| Jun 29, 2026 | 308.83 | 332.26 | 308.83 | 324.21 | 324.21 | 0.27% | 290 |
| Jun 26, 2026 | 322.77 | 330.00 | 321.64 | 323.34 | 323.34 | -1.00% | 567 |
| Jun 25, 2026 | 313.00 | 329.09 | 308.54 | 326.61 | 326.61 | 4.31% | 1,056 |
| Jun 24, 2026 | 297.99 | 322.99 | 290.00 | 313.12 | 313.12 | -2.71% | 14,250 |
| Jun 23, 2026 | 328.00 | 334.09 | 321.67 | 321.83 | 321.83 | -2.27% | 803 |
| Jun 22, 2026 | 331.60 | 341.29 | 320.00 | 329.29 | 329.29 | 1.39% | 1,999 |
| Jun 18, 2026 | 327.50 | 335.54 | 325.00 | 325.98 | 324.76 | -0.88% | 488 |
| Jun 17, 2026 | 337.68 | 345.50 | 326.83 | 328.87 | 327.64 | -1.94% | 225 |
| Jun 16, 2026 | 352.00 | 353.00 | 333.12 | 335.39 | 334.13 | -1.78% | 343 |
| Jun 15, 2026 | 348.05 | 355.00 | 339.14 | 341.48 | 340.20 | 1.40% | 953 |
| Jun 12, 2026 | 344.99 | 350.00 | 335.00 | 336.75 | 335.49 | 0.63% | 630 |
| Jun 11, 2026 | 324.73 | 335.04 | 317.56 | 334.66 | 333.40 | 3.95% | 348 |