FedEx Corporation (LON:0QZX)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 299.33
-3.24 (-1.07%)
Oct 23, 2026, 5:14 PM BST
LON:0QZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 306.78 | 306.78 | 295.66 | 299.33 | 299.33 | -1.07% | 458 |
| Oct 22, 2026 | 298.77 | 303.23 | 293.69 | 302.57 | 302.57 | 0.90% | 213 |
| Oct 21, 2026 | 301.65 | 301.75 | 295.82 | 299.87 | 299.87 | -0.18% | 109 |
| Oct 20, 2026 | 296.89 | 303.50 | 288.09 | 300.42 | 300.42 | 2.56% | 273 |
| Oct 19, 2026 | 295.94 | 301.48 | 290.00 | 292.92 | 292.92 | 0.14% | 506 |
| Oct 16, 2026 | 299.40 | 301.01 | 291.70 | 292.51 | 292.51 | -0.16% | 550 |
| Oct 15, 2026 | 286.81 | 296.07 | 285.00 | 292.97 | 292.97 | 1.60% | 333 |
| Oct 14, 2026 | 291.84 | 294.00 | 286.41 | 288.37 | 288.37 | -0.53% | 543 |
| Oct 13, 2026 | 294.00 | 296.00 | 289.00 | 289.90 | 289.90 | -0.40% | 894 |
| Oct 12, 2026 | 294.00 | 294.00 | 289.00 | 291.05 | 291.05 | 0.06% | 485 |
| Oct 9, 2026 | 294.30 | 294.30 | 290.43 | 290.87 | 290.87 | 0.41% | 300 |
| Oct 8, 2026 | 287.31 | 292.50 | 285.00 | 289.68 | 289.68 | 0.10% | 183 |
| Oct 7, 2026 | 285.30 | 291.84 | 284.48 | 289.40 | 289.40 | 0.45% | 2,620 |
| Oct 6, 2026 | 287.74 | 293.00 | 285.51 | 288.11 | 288.11 | -0.90% | 563 |
| Oct 5, 2026 | 287.00 | 295.00 | 285.47 | 290.74 | 290.74 | 0.80% | 813 |
| Oct 2, 2026 | 283.00 | 293.00 | 283.00 | 288.44 | 288.44 | 0.56% | 195 |
| Oct 1, 2026 | 292.60 | 292.60 | 281.47 | 286.84 | 286.84 | 0.44% | 362 |
| Sep 30, 2026 | 286.33 | 289.50 | 284.90 | 285.58 | 285.58 | -0.58% | 415 |
| Sep 29, 2026 | 290.71 | 290.92 | 285.13 | 287.25 | 287.25 | -0.80% | 312 |
| Sep 28, 2026 | 281.14 | 289.56 | 281.14 | 289.56 | 289.56 | 1.75% | 240 |
| Sep 25, 2026 | 280.25 | 286.80 | 279.35 | 284.57 | 284.57 | 1.31% | 536 |
| Sep 24, 2026 | 290.00 | 293.98 | 280.90 | 280.90 | 280.90 | -4.42% | 1,258 |
| Sep 23, 2026 | 296.00 | 304.00 | 292.14 | 293.89 | 293.89 | -0.83% | 224 |
| Sep 22, 2026 | 295.79 | 299.50 | 294.34 | 296.36 | 296.36 | 1.06% | 613 |
| Sep 21, 2026 | 305.40 | 307.68 | 291.41 | 293.25 | 293.25 | -3.19% | 1,374 |
| Sep 18, 2026 | 311.07 | 311.80 | 302.15 | 302.92 | 302.92 | -1.35% | 553 |
| Sep 17, 2026 | 295.02 | 309.00 | 295.02 | 307.07 | 307.07 | 1.59% | 52 |
| Sep 16, 2026 | 308.26 | 312.05 | 301.54 | 302.27 | 302.27 | -2.67% | 199 |
| Sep 15, 2026 | 314.00 | 314.00 | 307.17 | 310.56 | 310.56 | -0.24% | 502 |
| Sep 14, 2026 | 310.00 | 313.09 | 304.87 | 311.31 | 311.31 | -0.08% | 309 |
| Sep 11, 2026 | 310.65 | 321.97 | 308.94 | 312.79 | 311.57 | 0.26% | 208 |
| Sep 10, 2026 | 314.64 | 314.64 | 300.00 | 311.99 | 310.77 | 0.87% | 91 |
| Sep 9, 2026 | 320.33 | 320.33 | 309.14 | 309.29 | 308.08 | -2.48% | 97 |
| Sep 8, 2026 | 325.00 | 328.81 | 314.35 | 317.14 | 315.90 | -1.32% | 193 |
| Sep 4, 2026 | 320.69 | 328.50 | 320.00 | 321.37 | 320.12 | -0.48% | 58 |
| Sep 3, 2026 | 315.00 | 323.00 | 310.00 | 322.93 | 321.67 | 0.63% | 89 |
| Sep 2, 2026 | 315.00 | 332.00 | 315.00 | 320.91 | 319.65 | 0.26% | 344 |
| Sep 1, 2026 | 323.24 | 331.00 | 319.84 | 320.06 | 318.81 | -2.41% | 1,898 |
| Aug 31, 2026 | 329.00 | 332.00 | 323.24 | 327.95 | 326.67 | -0.61% | 111 |
| Aug 28, 2026 | 329.00 | 337.10 | 329.00 | 329.96 | 328.67 | -1.21% | 352 |
| Aug 27, 2026 | 341.90 | 341.90 | 332.12 | 334.00 | 332.70 | -1.01% | 364 |
| Aug 26, 2026 | 335.74 | 340.68 | 330.53 | 337.42 | 336.10 | 2.48% | 282 |
| Aug 25, 2026 | 338.50 | 338.50 | 329.12 | 329.25 | 327.97 | 0.28% | 235 |
| Aug 24, 2026 | 319.92 | 329.30 | 319.92 | 328.33 | 327.05 | 0.45% | 1,508 |
| Aug 21, 2026 | 320.00 | 334.60 | 320.00 | 326.86 | 325.59 | -0.70% | 53 |
| Aug 20, 2026 | 328.50 | 334.30 | 325.00 | 329.18 | 327.90 | -0.22% | 445 |
| Aug 19, 2026 | 326.00 | 337.87 | 324.75 | 329.92 | 328.63 | 0.08% | 1,510 |
| Aug 18, 2026 | 332.00 | 335.50 | 318.34 | 329.66 | 328.37 | -1.28% | 151 |
| Aug 17, 2026 | 327.00 | 340.09 | 327.00 | 333.92 | 332.62 | -0.17% | 893 |
| Aug 14, 2026 | 333.00 | 341.52 | 330.00 | 334.48 | 333.18 | 0.18% | 173 |