FedEx Corporation (FDX) Price History
Daily open, high, low, close and volume for FedEx Corporation (FDX) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €260.00 | €260.90 | €259.70 | €259.70 | 0 |
| 2026-10-08 | €256.80 | €257.80 | €256.40 | €256.40 | 0 |
| 2026-10-07 | €257.30 | €258.40 | €257.10 | €257.50 | 0 |
| 2026-10-06 | €258.70 | €258.70 | €256.50 | €256.50 | 0 |
| 2026-10-05 | €259.30 | €259.30 | €255.90 | €255.90 | 0 |
| 2026-10-02 | €255.80 | €257.20 | €255.80 | €257.20 | 0 |
| 2026-10-01 | €252.20 | €253.90 | €252.20 | €253.90 | 0 |
| 2026-09-30 | €254.40 | €254.40 | €252.10 | €252.10 | 0 |
| 2026-09-29 | €254.70 | €255.40 | €252.40 | €252.40 | 0 |
| 2026-09-28 | €251.40 | €251.40 | €249.60 | €249.60 | 0 |
| 2026-09-25 | €246.20 | €248.80 | €246.00 | €248.80 | 0 |
| 2026-09-24 | €255.40 | €256.60 | €249.40 | €249.40 | 0 |
| 2026-09-23 | €259.40 | €259.60 | €257.90 | €257.90 | 0 |
| 2026-09-22 | €258.00 | €260.00 | €257.40 | €257.40 | 0 |
| 2026-09-21 | €265.90 | €265.90 | €256.00 | €256.00 | 0 |
| 2026-09-18 | €267.10 | €267.10 | €264.70 | €264.70 | 0 |
| 2026-09-17 | €263.50 | €267.40 | €263.50 | €266.10 | 0 |
| 2026-09-16 | €267.60 | €268.00 | €263.00 | €263.00 | 0 |
| 2026-09-15 | €270.00 | €270.50 | €266.80 | €266.80 | 0 |
| 2026-09-14 | €268.80 | €271.10 | €268.80 | €271.10 | 0 |
| 2026-09-11 | €268.90 | €268.90 | €268.90 | €268.90 | 0 |
| 2026-09-10 | €266.70 | €268.90 | €265.50 | €268.90 | 0 |
| 2026-09-09 | €270.30 | €270.30 | €265.60 | €267.20 | 0 |
| 2026-09-08 | €275.80 | €276.30 | €274.10 | €274.10 | 0 |
| 2026-09-07 | €276.60 | €276.60 | €276.00 | €276.10 | 0 |
| 2026-09-04 | €278.60 | €278.90 | €274.00 | €277.70 | 0 |
| 2026-09-03 | €273.40 | €276.30 | €273.40 | €276.30 | 0 |
| 2026-09-02 | €281.00 | €281.00 | €277.50 | €277.50 | 0 |
| 2026-09-01 | €282.50 | €282.50 | €279.70 | €279.70 | 0 |
| 2026-08-31 | €285.10 | €285.10 | €282.60 | €282.60 | 0 |
| 2026-08-28 | €285.10 | €285.40 | €284.70 | €285.40 | 0 |
| 2026-08-27 | €288.80 | €288.80 | €285.80 | €287.40 | 0 |
| 2026-08-26 | €286.30 | €291.40 | €285.80 | €291.40 | 0 |
| 2026-08-25 | €287.20 | €288.20 | €284.20 | €284.20 | 0 |
| 2026-08-24 | €278.40 | €282.00 | €278.10 | €282.00 | 0 |
| 2026-08-21 | €278.80 | €281.30 | €278.80 | €281.30 | 0 |
| 2026-08-20 | €281.40 | €283.70 | €279.60 | €283.70 | 0 |
| 2026-08-19 | €283.40 | €287.40 | €283.00 | €287.40 | 0 |
| 2026-08-18 | €286.10 | €287.10 | €286.00 | €287.10 | 0 |
| 2026-08-17 | €288.50 | €289.20 | €288.10 | €288.30 | 0 |
| 2026-08-14 | €293.80 | €293.80 | €292.00 | €292.00 | 0 |
| 2026-08-13 | €283.90 | €288.60 | €283.10 | €288.60 | 0 |
| 2026-08-12 | €279.50 | €280.70 | €279.40 | €280.70 | 0 |
| 2026-08-11 | €281.60 | €282.60 | €280.10 | €280.10 | 0 |
| 2026-08-10 | €274.70 | €280.50 | €274.20 | €280.50 | 0 |
| 2026-08-07 | €274.50 | €274.70 | €272.00 | €274.50 | 0 |
| 2026-08-06 | €269.80 | €275.00 | €269.80 | €275.00 | 0 |
| 2026-08-05 | €272.20 | €272.50 | €268.90 | €268.90 | 0 |
| 2026-08-04 | €268.80 | €271.10 | €268.10 | €271.10 | 0 |
| 2026-08-03 | €268.40 | €268.40 | €267.50 | €267.70 | 0 |
| 2026-07-31 | €268.10 | €269.90 | €268.00 | €268.00 | 0 |
| 2026-07-30 | €270.00 | €270.80 | €265.40 | €265.40 | 0 |
| 2026-07-29 | €275.10 | €275.80 | €272.40 | €272.40 | 0 |
| 2026-07-28 | €273.80 | €274.90 | €272.20 | €272.20 | 0 |
| 2026-07-27 | €276.70 | €278.60 | €274.50 | €274.50 | 0 |
| 2026-07-24 | €277.80 | €279.30 | €277.20 | €279.30 | 0 |
| 2026-07-23 | €279.60 | €280.40 | €277.80 | €277.80 | 0 |
| 2026-07-22 | €275.30 | €280.20 | €275.20 | €280.20 | 0 |
| 2026-07-21 | €272.20 | €276.20 | €272.20 | €276.20 | 0 |
| 2026-07-20 | €273.30 | €274.70 | €269.50 | €269.50 | 0 |
| 2026-07-17 | €277.30 | €278.60 | €276.50 | €277.90 | 0 |
| 2026-07-16 | €271.80 | €277.70 | €271.30 | €277.70 | 0 |
| 2026-07-15 | €274.40 | €278.00 | €274.40 | €278.00 | 0 |
| 2026-07-14 | €274.90 | €276.40 | €274.10 | €274.20 | 0 |
| 2026-07-13 | €275.80 | €276.90 | €274.80 | €274.80 | 0 |
| 2026-07-10 | €271.90 | €274.50 | €271.90 | €274.50 | 0 |
| 2026-07-09 | €270.90 | €278.70 | €270.90 | €278.70 | 0 |
| 2026-07-08 | €272.90 | €274.30 | €269.50 | €269.50 | 0 |
| 2026-07-07 | €271.90 | €273.40 | €270.70 | €273.40 | 1 |
| 2026-07-06 | €273.70 | €274.80 | €271.40 | €271.40 | 0 |
| 2026-07-03 | €274.00 | €274.00 | €272.70 | €273.00 | 0 |
| 2026-07-02 | €275.20 | €277.40 | €274.80 | €274.80 | 0 |
| 2026-07-01 | €274.50 | €276.10 | €274.00 | €275.40 | 36 |
| 2026-06-30 | €287.00 | €287.00 | €271.20 | €271.20 | 0 |
| 2026-06-29 | €280.30 | €282.40 | €278.70 | €282.40 | 0 |
| 2026-06-26 | €288.20 | €288.30 | €283.50 | €283.50 | 0 |
| 2026-06-25 | €277.90 | €287.90 | €277.90 | €287.90 | 0 |
| 2026-06-24 | €261.30 | €279.60 | €259.00 | €277.00 | 19 |
| 2026-06-23 | €286.20 | €286.90 | €283.10 | €283.10 | 0 |
| 2026-06-22 | €283.00 | €288.50 | €283.00 | €288.50 | 0 |
| 2026-06-19 | €285.20 | €285.20 | €285.20 | €285.20 | 0 |
| 2026-06-18 | €285.10 | €287.70 | €285.10 | €285.20 | 0 |
| 2026-06-17 | €289.80 | €290.30 | €287.10 | €287.10 | 0 |
| 2026-06-16 | €293.10 | €293.10 | €290.20 | €290.20 | 0 |
| 2026-06-15 | €295.90 | €296.70 | €293.90 | €294.90 | 0 |
| 2026-06-12 | €292.00 | €295.00 | €291.80 | €291.80 | 0 |
| 2026-06-11 | €277.80 | €286.10 | €277.80 | €286.10 | 0 |
| 2026-06-10 | €287.70 | €287.70 | €279.30 | €279.30 | 61 |
| 2026-06-09 | €286.40 | €289.20 | €284.50 | €284.50 | 0 |
| 2026-06-08 | €285.50 | €286.20 | €285.50 | €285.70 | 0 |
| 2026-06-05 | €282.10 | €286.40 | €282.00 | €286.40 | 0 |
| 2026-06-04 | €279.40 | €285.70 | €278.40 | €285.70 | 5 |
| 2026-06-03 | €282.80 | €283.00 | €281.60 | €283.00 | 0 |
| 2026-06-02 | €291.40 | €291.40 | €284.40 | €284.40 | 0 |
| 2026-06-01 | €279.20 | €286.90 | €279.20 | €286.90 | 0 |
| 2026-05-29 | €284.60 | €285.00 | €283.07 | €283.39 | 0 |
| 2026-05-28 | €286.04 | €286.04 | €281.94 | €281.94 | 0 |
| 2026-05-27 | €280.81 | €284.84 | €280.33 | €284.84 | 0 |
| 2026-05-26 | €274.46 | €276.39 | €273.81 | €276.39 | 0 |
| 2026-05-25 | €274.46 | €275.10 | €274.46 | €275.10 | 0 |
| 2026-05-22 | €338.00 | €341.70 | €336.70 | €341.70 | 0 |
| 2026-05-21 | €333.00 | €333.10 | €330.90 | €330.90 | 0 |
| 2026-05-20 | €323.70 | €332.30 | €323.70 | €332.30 | 0 |
| 2026-05-19 | €318.40 | €319.70 | €317.00 | €319.70 | 0 |
| 2026-05-18 | €322.20 | €322.40 | €317.60 | €317.60 | 0 |
| 2026-05-15 | €325.80 | €325.80 | €322.20 | €322.20 | 0 |
| 2026-05-14 | €316.70 | €322.70 | €316.60 | €322.70 | 0 |
| 2026-05-13 | €320.60 | €323.50 | €317.30 | €317.30 | 0 |
| 2026-05-12 | €322.20 | €322.60 | €318.70 | €318.70 | 0 |
| 2026-05-11 | €319.60 | €323.80 | €319.60 | €323.80 | 0 |
| 2026-05-08 | €320.50 | €322.50 | €319.70 | €322.50 | 0 |
| 2026-05-07 | €320.70 | €322.50 | €319.10 | €321.80 | 0 |
| 2026-05-06 | €308.50 | €320.00 | €308.50 | €320.00 | 0 |
| 2026-05-05 | €306.50 | €308.30 | €306.20 | €308.30 | 0 |
| 2026-05-04 | €335.40 | €335.40 | €305.60 | €305.60 | 85 |
| 2026-04-30 | €330.60 | €334.40 | €330.60 | €334.40 | 0 |
| 2026-04-29 | €334.80 | €334.80 | €331.80 | €331.80 | 0 |
| 2026-04-28 | €331.90 | €332.60 | €330.20 | €330.20 | 0 |
| 2026-04-27 | €331.50 | €331.50 | €328.30 | €328.30 | 0 |
| 2026-04-24 | €335.40 | €335.40 | €330.70 | €330.70 | 0 |
| 2026-04-23 | €330.00 | €336.90 | €327.60 | €336.90 | 1 |
| 2026-04-22 | €338.90 | €338.90 | €331.20 | €331.20 | 0 |
| 2026-04-21 | €336.20 | €336.40 | €334.20 | €334.20 | 0 |
| 2026-04-20 | €331.50 | €334.20 | €331.50 | €334.20 | 0 |
| 2026-04-17 | €324.10 | €328.10 | €323.60 | €328.10 | 0 |
| 2026-04-16 | €307.80 | €319.90 | €307.80 | €319.90 | 0 |
| 2026-04-15 | €312.30 | €314.30 | €307.30 | €307.30 | 0 |
| 2026-04-14 | €314.30 | €314.40 | €309.70 | €314.40 | 0 |
| 2026-04-13 | €316.70 | €318.70 | €316.30 | €316.30 | 0 |
| 2026-04-10 | €322.10 | €322.90 | €321.30 | €321.30 | 0 |
| 2026-04-09 | €319.70 | €320.40 | €318.70 | €320.40 | 0 |
| 2026-04-08 | €313.10 | €315.40 | €312.90 | €315.40 | 0 |
| 2026-04-07 | €310.50 | €310.50 | €308.70 | €308.70 | 0 |
| 2026-04-02 | €310.80 | €312.45 | €307.40 | €312.45 | 0 |
| 2026-04-01 | €309.25 | €314.40 | €308.30 | €314.40 | 0 |
| 2026-03-31 | €300.50 | €301.05 | €300.05 | €300.05 | 0 |
| 2026-03-30 | €300.10 | €301.85 | €299.60 | €301.25 | 0 |
| 2026-03-27 | €304.30 | €304.30 | €299.60 | €299.60 | 0 |
| 2026-03-26 | €308.60 | €308.60 | €305.65 | €305.65 | 0 |
| 2026-03-25 | €312.75 | €312.95 | €306.15 | €306.15 | 0 |
| 2026-03-24 | €307.30 | €308.50 | €305.50 | €308.50 | 0 |
| 2026-03-23 | €306.40 | €314.85 | €306.40 | €312.30 | 36 |
| 2026-03-20 | €339.00 | €339.00 | €312.00 | €312.00 | 44 |
| 2026-03-19 | €304.55 | €304.60 | €299.80 | €299.80 | 0 |
| 2026-03-18 | €309.30 | €309.30 | €306.40 | €307.70 | 0 |
| 2026-03-17 | €303.35 | €305.90 | €303.35 | €305.90 | 0 |
| 2026-03-16 | €309.10 | €309.90 | €307.80 | €308.50 | 0 |
| 2026-03-13 | €306.80 | €309.00 | €304.50 | €307.35 | 35 |
| 2026-03-12 | €311.50 | €311.50 | €309.25 | €309.25 | 0 |
| 2026-03-11 | €309.90 | €310.80 | €309.15 | €310.30 | 41 |
| 2026-03-10 | €310.30 | €314.35 | €309.40 | €314.35 | 0 |
| 2026-03-09 | €297.75 | €304.35 | €293.15 | €304.10 | 221 |
| 2026-03-06 | €329.60 | €329.60 | €329.60 | €329.60 | 0 |
| 2026-03-05 | €331.60 | €331.60 | €329.60 | €329.60 | 0 |
| 2026-03-04 | €327.45 | €330.60 | €327.45 | €329.85 | 0 |
| 2026-03-03 | €329.00 | €329.00 | €326.20 | €326.20 | 0 |
| 2026-03-02 | €321.65 | €328.05 | €321.65 | €328.05 | 0 |
| 2026-02-27 | €328.65 | €331.85 | €327.75 | €331.85 | 0 |
| 2026-02-26 | €321.95 | €330.15 | €321.95 | €330.15 | 30 |
| 2026-02-25 | €328.20 | €329.55 | €327.70 | €327.70 | 0 |
| 2026-02-24 | €325.55 | €327.80 | €325.55 | €327.80 | 0 |
| 2026-02-23 | €327.20 | €329.10 | €324.95 | €324.95 | 0 |
| 2026-02-20 | €326.70 | €327.70 | €326.15 | €326.15 | 20 |
| 2026-02-19 | €325.30 | €325.80 | €324.40 | €325.80 | 0 |
| 2026-02-18 | €317.35 | €322.85 | €317.35 | €322.85 | 38 |
| 2026-02-17 | €318.00 | €318.00 | €315.60 | €317.30 | 7 |
| 2026-02-16 | €315.70 | €318.20 | €315.70 | €318.20 | 0 |
| 2026-02-13 | €311.40 | €315.55 | €311.30 | €315.55 | 0 |
| 2026-02-12 | €308.35 | €311.15 | €306.60 | €309.85 | 78 |
| 2026-02-11 | €309.25 | €309.75 | €305.65 | €305.65 | 0 |
| 2026-02-10 | €305.75 | €308.00 | €305.75 | €308.00 | 0 |
| 2026-02-09 | €312.65 | €312.65 | €307.20 | €307.20 | 0 |
| 2026-02-06 | €308.40 | €308.40 | €307.35 | €307.35 | 0 |
| 2026-02-05 | €306.90 | €308.10 | €306.90 | €307.80 | 0 |
| 2026-02-04 | €299.40 | €308.35 | €299.40 | €308.35 | 0 |
| 2026-02-03 | €285.30 | €300.20 | €285.30 | €300.20 | 0 |
| 2026-02-02 | €269.55 | €280.00 | €269.55 | €280.00 | 0 |
| 2026-01-30 | €264.50 | €268.15 | €264.50 | €268.15 | 0 |
| 2026-01-29 | €262.75 | €264.10 | €262.25 | €264.10 | 38 |
| 2026-01-28 | €260.75 | €262.90 | €260.75 | €262.90 | 0 |
| 2026-01-27 | €256.60 | €261.85 | €255.40 | €261.85 | 0 |
| 2026-01-26 | €256.80 | €256.95 | €256.00 | €256.90 | 0 |
| 2026-01-23 | €263.95 | €263.95 | €258.55 | €258.55 | 0 |
| 2026-01-22 | €262.90 | €264.70 | €262.90 | €264.70 | 0 |
| 2026-01-21 | €254.45 | €262.15 | €254.15 | €262.15 | 0 |
| 2026-01-20 | €259.60 | €261.30 | €259.60 | €261.30 | 0 |
| 2026-01-19 | €262.05 | €262.05 | €259.50 | €260.60 | 0 |
| 2026-01-16 | €270.15 | €270.15 | €269.05 | €269.05 | 0 |
| 2026-01-15 | €269.10 | €272.60 | €268.85 | €270.75 | 0 |
| 2026-01-14 | €265.35 | €270.30 | €265.05 | €267.65 | 0 |
| 2026-01-13 | €266.05 | €266.90 | €264.55 | €266.90 | 0 |
| 2026-01-12 | €266.40 | €267.25 | €265.60 | €267.15 | 0 |
| 2026-01-09 | €265.30 | €269.50 | €265.30 | €267.75 | 0 |
| 2026-01-08 | €262.45 | €270.35 | €262.20 | €270.35 | 0 |
| 2026-01-07 | €263.10 | €263.55 | €262.05 | €263.55 | 0 |
| 2026-01-06 | €253.50 | €257.65 | €253.35 | €257.65 | 0 |
| 2026-01-05 | €251.00 | €252.80 | €250.05 | €252.80 | 0 |
| 2026-01-02 | €246.00 | €249.25 | €246.00 | €249.25 | 0 |
| 2025-12-30 | €248.15 | €249.25 | €248.15 | €249.20 | 0 |
| 2025-12-29 | €251.30 | €252.05 | €249.30 | €249.30 | 0 |
| 2025-12-23 | €248.55 | €249.35 | €247.40 | €249.35 | 0 |
| 2025-12-22 | €246.70 | €246.70 | €244.95 | €244.95 | 0 |
| 2025-12-19 | €245.15 | €245.15 | €232.45 | €244.15 | 50 |
| 2025-12-18 | €241.00 | €243.35 | €240.60 | €243.35 | 0 |
| 2025-12-17 | €241.15 | €241.30 | €239.90 | €239.90 | 0 |
| 2025-12-16 | €238.25 | €240.50 | €237.45 | €240.50 | 0 |
| 2025-12-15 | €241.50 | €241.95 | €239.05 | €239.05 | 0 |
| 2025-12-12 | €244.65 | €244.65 | €244.65 | €244.65 | 0 |
| 2025-12-11 | €242.05 | €244.65 | €242.05 | €244.65 | 0 |
| 2025-12-10 | €236.60 | €238.75 | €236.55 | €238.75 | 0 |
| 2025-12-09 | €237.85 | €238.20 | €237.10 | €237.35 | 0 |
| 2025-12-08 | €234.95 | €239.05 | €234.80 | €239.05 | 0 |
| 2025-12-05 | €234.90 | €236.40 | €234.65 | €236.40 | 0 |
| 2025-12-04 | €232.10 | €235.15 | €231.75 | €235.15 | 0 |
| 2025-12-03 | €232.75 | €232.85 | €232.05 | €232.85 | 0 |
| 2025-12-02 | €235.90 | €235.90 | €232.45 | €232.45 | 0 |
| 2025-12-01 | €235.60 | €236.30 | €235.60 | €236.00 | 0 |
| 2025-11-28 | €238.10 | €238.85 | €238.10 | €238.30 | 0 |
| 2025-11-27 | €237.90 | €237.95 | €237.55 | €237.55 | 0 |
| 2025-11-26 | €237.20 | €237.40 | €237.00 | €237.40 | 0 |
| 2025-11-25 | €231.65 | €235.75 | €231.25 | €235.75 | 0 |
| 2025-11-24 | €234.50 | €234.50 | €233.05 | €233.05 | 0 |
| 2025-11-21 | €228.45 | €234.05 | €228.45 | €234.05 | 0 |
| 2025-11-20 | €229.25 | €231.55 | €228.70 | €231.55 | 0 |
| 2025-11-19 | €227.05 | €228.40 | €226.85 | €228.40 | 0 |
| 2025-11-18 | €227.55 | €227.55 | €226.65 | €227.50 | 0 |
| 2025-11-17 | €231.10 | €231.10 | €230.10 | €230.10 | 0 |
| 2025-11-14 | €229.85 | €230.20 | €228.00 | €230.20 | 0 |
| 2025-11-13 | €230.55 | €231.90 | €230.55 | €230.75 | 0 |
| 2025-11-12 | €231.75 | €233.20 | €231.60 | €233.20 | 0 |
| 2025-11-11 | €219.65 | €219.90 | €219.45 | €219.90 | 0 |
| 2025-11-10 | €227.45 | €227.85 | €222.05 | €222.05 | 0 |
| 2025-11-07 | €225.00 | €225.45 | €223.45 | €225.45 | 0 |
| 2025-11-06 | €221.55 | €224.05 | €221.55 | €224.05 | 100 |
| 2025-11-05 | €219.55 | €219.55 | €218.95 | €219.25 | 0 |
| 2025-11-04 | €217.65 | €221.65 | €217.35 | €221.65 | 0 |
| 2025-11-03 | €219.80 | €220.55 | €218.65 | €218.65 | 0 |
| 2025-10-31 | €215.95 | €221.05 | €215.25 | €221.05 | 0 |
| 2025-10-30 | €215.40 | €217.65 | €215.20 | €217.65 | 0 |
| 2025-10-29 | €214.45 | €215.70 | €214.05 | €215.70 | 0 |
| 2025-10-28 | €212.00 | €218.70 | €212.00 | €214.60 | 0 |
| 2025-10-27 | €208.70 | €212.15 | €207.85 | €211.80 | 0 |
| 2025-10-24 | €205.70 | €207.30 | €205.20 | €207.30 | 0 |
| 2025-10-23 | €205.70 | €206.35 | €204.05 | €204.05 | 0 |
| 2025-10-22 | €209.60 | €210.55 | €209.60 | €210.55 | 0 |
| 2025-10-21 | €206.05 | €211.35 | €205.50 | €211.35 | 0 |
| 2025-10-20 | €205.55 | €205.70 | €204.65 | €205.70 | 0 |
| 2025-10-17 | €201.45 | €205.00 | €199.86 | €205.00 | 0 |
| 2025-10-16 | €202.80 | €204.10 | €202.60 | €203.05 | 0 |
| 2025-10-15 | €202.20 | €202.80 | €201.60 | €201.60 | 0 |
| 2025-10-14 | €197.52 | €198.32 | €196.60 | €198.32 | 0 |
| 2025-10-13 | €195.14 | €197.76 | €195.14 | €197.76 | 2 |
| 2025-10-10 | €205.05 | €205.15 | €198.36 | €198.36 | 0 |
| 2025-10-09 | €206.30 | €207.50 | €206.30 | €206.45 | 0 |