FedEx Corporation (VIE:FDX)
Austria · Delayed Price · Currency is EUR 249.35
+4.40 (1.80%)
At close: Dec 23, 2025
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 248.55 | 249.35 | 247.40 | 249.35 | 249.35 | 1.80% | - |
| Dec 22, 2025 | 246.70 | 246.70 | 244.95 | 244.95 | 244.95 | 0.33% | - |
| Dec 19, 2025 | 245.15 | 245.15 | 232.45 | 244.15 | 244.15 | 0.33% | 50 |
| Dec 18, 2025 | 241.00 | 243.35 | 240.60 | 243.35 | 243.35 | 1.44% | - |
| Dec 17, 2025 | 241.15 | 241.30 | 239.90 | 239.90 | 239.90 | -0.25% | - |
| Dec 16, 2025 | 238.25 | 240.50 | 237.45 | 240.50 | 240.50 | 0.61% | - |
| Dec 15, 2025 | 241.50 | 241.95 | 239.05 | 239.05 | 239.05 | -2.29% | - |
| Dec 11, 2025 | 242.05 | 244.65 | 242.05 | 244.65 | 243.41 | 2.47% | - |
| Dec 10, 2025 | 236.60 | 238.75 | 236.55 | 238.75 | 237.54 | 0.59% | - |
| Dec 9, 2025 | 237.85 | 238.20 | 237.10 | 237.35 | 236.15 | -0.71% | - |
| Dec 8, 2025 | 234.95 | 239.05 | 234.80 | 239.05 | 237.84 | 1.12% | - |
| Dec 5, 2025 | 234.90 | 236.40 | 234.65 | 236.40 | 235.21 | 0.53% | - |
| Dec 4, 2025 | 232.10 | 235.15 | 231.75 | 235.15 | 233.96 | 0.99% | - |
| Dec 3, 2025 | 232.75 | 232.85 | 232.05 | 232.85 | 231.67 | 0.17% | - |
| Dec 2, 2025 | 235.90 | 235.90 | 232.45 | 232.45 | 231.28 | -1.50% | - |
| Dec 1, 2025 | 235.60 | 236.30 | 235.60 | 236.00 | 234.81 | -0.97% | - |
| Nov 28, 2025 | 238.10 | 238.85 | 238.10 | 238.30 | 237.10 | 0.32% | - |
| Nov 27, 2025 | 237.90 | 237.95 | 237.55 | 237.55 | 236.35 | 0.06% | - |
| Nov 26, 2025 | 237.20 | 237.40 | 237.00 | 237.40 | 236.20 | 0.70% | - |
| Nov 25, 2025 | 231.65 | 235.75 | 231.25 | 235.75 | 234.56 | 1.16% | - |
| Nov 24, 2025 | 234.50 | 234.50 | 233.05 | 233.05 | 231.87 | -0.43% | - |
| Nov 21, 2025 | 228.45 | 234.05 | 228.45 | 234.05 | 232.87 | 1.08% | - |
| Nov 20, 2025 | 229.25 | 231.55 | 228.70 | 231.55 | 230.38 | 1.38% | - |
| Nov 19, 2025 | 227.05 | 228.40 | 226.85 | 228.40 | 227.25 | 0.40% | - |
| Nov 18, 2025 | 227.55 | 227.55 | 226.65 | 227.50 | 226.35 | -1.13% | - |
| Nov 17, 2025 | 231.10 | 231.10 | 230.10 | 230.10 | 228.94 | -0.04% | - |
| Nov 14, 2025 | 229.85 | 230.20 | 228.00 | 230.20 | 229.04 | -0.24% | - |
| Nov 13, 2025 | 230.55 | 231.90 | 230.55 | 230.75 | 229.58 | -1.05% | - |
| Nov 12, 2025 | 231.75 | 233.20 | 231.60 | 233.20 | 232.02 | 6.05% | - |
| Nov 11, 2025 | 219.65 | 219.90 | 219.45 | 219.90 | 218.79 | -0.97% | - |
| Nov 10, 2025 | 227.45 | 227.85 | 222.05 | 222.05 | 220.93 | -1.51% | - |
| Nov 7, 2025 | 225.00 | 225.45 | 223.45 | 225.45 | 224.31 | 0.62% | - |
| Nov 6, 2025 | 221.55 | 224.05 | 221.55 | 224.05 | 222.92 | 2.19% | 100 |
| Nov 5, 2025 | 219.55 | 219.55 | 218.95 | 219.25 | 218.14 | -1.08% | - |
| Nov 4, 2025 | 217.65 | 221.65 | 217.35 | 221.65 | 220.53 | 1.37% | - |
| Nov 3, 2025 | 219.80 | 220.55 | 218.65 | 218.65 | 217.55 | -1.09% | - |
| Oct 31, 2025 | 215.95 | 221.05 | 215.25 | 221.05 | 219.93 | 1.56% | - |
| Oct 30, 2025 | 215.40 | 217.65 | 215.20 | 217.65 | 216.55 | 0.90% | - |
| Oct 29, 2025 | 214.45 | 215.70 | 214.05 | 215.70 | 214.61 | 0.51% | - |
| Oct 28, 2025 | 212.00 | 218.70 | 212.00 | 214.60 | 213.52 | 1.32% | - |
| Oct 27, 2025 | 208.70 | 212.15 | 207.85 | 211.80 | 210.73 | 2.17% | - |
| Oct 24, 2025 | 205.70 | 207.30 | 205.20 | 207.30 | 206.25 | 1.59% | - |
| Oct 23, 2025 | 205.70 | 206.35 | 204.05 | 204.05 | 203.02 | -3.09% | - |
| Oct 22, 2025 | 209.60 | 210.55 | 209.60 | 210.55 | 209.49 | -0.38% | - |
| Oct 21, 2025 | 206.05 | 211.35 | 205.50 | 211.35 | 210.28 | 2.75% | - |
| Oct 20, 2025 | 205.55 | 205.70 | 204.65 | 205.70 | 204.66 | 0.34% | - |
| Oct 17, 2025 | 201.45 | 205.00 | 199.86 | 205.00 | 203.96 | 0.96% | - |
| Oct 16, 2025 | 202.80 | 204.10 | 202.60 | 203.05 | 202.02 | 0.72% | - |
| Oct 15, 2025 | 202.20 | 202.80 | 201.60 | 201.60 | 200.58 | 1.65% | - |
| Oct 14, 2025 | 197.52 | 198.32 | 196.60 | 198.32 | 197.32 | 0.28% | - |