FedEx Corporation (1FDX) Price History
Daily open, high, low, close and volume for FedEx Corporation (1FDX) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €257.20 | €257.20 | €257.20 | €257.20 | 0 |
| 2026-10-08 | €257.20 | €257.20 | €257.20 | €257.20 | 0 |
| 2026-10-07 | €257.20 | €257.20 | €257.20 | €257.20 | 0 |
| 2026-10-06 | €257.20 | €257.20 | €257.20 | €257.20 | 0 |
| 2026-10-05 | €257.20 | €257.20 | €257.20 | €257.20 | 0 |
| 2026-10-02 | €252.90 | €252.90 | €252.90 | €257.20 | 35 |
| 2026-10-01 | €248.60 | €248.60 | €248.60 | €248.60 | 0 |
| 2026-09-30 | €248.60 | €248.60 | €248.60 | €248.60 | 0 |
| 2026-09-29 | €248.60 | €248.60 | €248.60 | €248.60 | 0 |
| 2026-09-28 | €248.60 | €248.60 | €248.60 | €248.60 | 0 |
| 2026-09-25 | €246.30 | €246.30 | €246.30 | €248.60 | 7 |
| 2026-09-24 | €263.20 | €263.20 | €263.20 | €263.20 | 0 |
| 2026-09-23 | €263.20 | €263.20 | €263.20 | €263.20 | 0 |
| 2026-09-22 | €263.20 | €263.20 | €263.20 | €263.20 | 0 |
| 2026-09-21 | €263.20 | €263.20 | €263.20 | €263.20 | 0 |
| 2026-09-18 | €263.20 | €263.20 | €263.20 | €263.20 | 0 |
| 2026-09-17 | €263.20 | €263.20 | €263.20 | €263.20 | 0 |
| 2026-09-16 | €265.20 | €265.20 | €262.20 | €263.20 | 10 |
| 2026-09-15 | €270.80 | €270.80 | €270.80 | €270.80 | 0 |
| 2026-09-14 | €269.70 | €270.80 | €269.70 | €270.80 | 14 |
| 2026-09-11 | €268.90 | €268.90 | €268.90 | €268.90 | 0 |
| 2026-09-10 | €273.30 | €273.30 | €273.30 | €268.90 | 2 |
| 2026-09-09 | €274.20 | €274.20 | €274.20 | €274.20 | 0 |
| 2026-09-08 | €275.10 | €275.10 | €275.10 | €274.20 | 35 |
| 2026-09-07 | €271.70 | €271.70 | €271.70 | €260.50 | 4 |
| 2026-09-04 | €282.40 | €282.40 | €282.40 | €282.40 | 0 |
| 2026-09-03 | €282.40 | €282.40 | €282.40 | €282.40 | 0 |
| 2026-09-02 | €282.40 | €282.40 | €282.40 | €282.40 | 0 |
| 2026-09-01 | €282.40 | €282.40 | €282.40 | €282.40 | 0 |
| 2026-08-31 | €282.40 | €282.40 | €282.40 | €282.40 | 0 |
| 2026-08-28 | €282.40 | €282.40 | €282.40 | €282.40 | 0 |
| 2026-08-27 | €282.40 | €282.40 | €282.40 | €282.40 | 0 |
| 2026-08-26 | €282.40 | €282.40 | €282.40 | €282.40 | 0 |
| 2026-08-25 | €282.40 | €282.40 | €282.40 | €282.40 | 0 |
| 2026-08-24 | €278.00 | €278.00 | €278.00 | €282.40 | 1 |
| 2026-08-21 | €274.20 | €274.20 | €274.20 | €274.20 | 0 |
| 2026-08-20 | €274.20 | €274.20 | €274.20 | €274.20 | 0 |
| 2026-08-19 | €274.20 | €274.20 | €274.20 | €274.20 | 0 |
| 2026-08-18 | €274.20 | €274.20 | €274.20 | €274.20 | 0 |
| 2026-08-17 | €274.20 | €274.20 | €274.20 | €274.20 | 0 |
| 2026-08-14 | €274.20 | €274.20 | €274.20 | €274.20 | 0 |
| 2026-08-13 | €274.20 | €274.20 | €274.20 | €274.20 | 0 |
| 2026-08-12 | €274.20 | €274.20 | €274.20 | €274.20 | 0 |
| 2026-08-11 | €274.20 | €274.20 | €274.20 | €274.20 | 0 |
| 2026-08-10 | €274.20 | €274.20 | €274.20 | €274.20 | 0 |
| 2026-08-07 | €270.30 | €270.30 | €270.30 | €274.20 | 1 |
| 2026-08-06 | €276.20 | €276.20 | €276.20 | €276.20 | 0 |
| 2026-08-05 | €276.20 | €276.20 | €276.20 | €276.20 | 0 |
| 2026-08-04 | €276.20 | €276.20 | €276.20 | €276.20 | 0 |
| 2026-08-03 | €276.20 | €276.20 | €276.20 | €276.20 | 0 |
| 2026-07-31 | €276.20 | €276.20 | €276.20 | €276.20 | 0 |
| 2026-07-30 | €276.20 | €276.20 | €276.20 | €276.20 | 0 |
| 2026-07-29 | €276.20 | €276.20 | €276.20 | €276.20 | 0 |
| 2026-07-28 | €276.20 | €276.20 | €276.20 | €276.20 | 0 |
| 2026-07-27 | €276.20 | €276.20 | €276.20 | €276.20 | 0 |
| 2026-07-24 | €276.20 | €276.20 | €276.20 | €276.20 | 0 |
| 2026-07-23 | €276.20 | €276.20 | €276.20 | €276.20 | 0 |
| 2026-07-22 | €276.20 | €276.20 | €276.20 | €276.20 | 0 |
| 2026-07-21 | €275.50 | €275.50 | €275.50 | €276.20 | 30 |
| 2026-07-20 | €278.10 | €278.10 | €278.10 | €278.10 | 0 |
| 2026-07-17 | €280.50 | €280.50 | €280.40 | €278.10 | 70 |
| 2026-07-16 | €277.90 | €277.90 | €277.90 | €277.90 | 0 |
| 2026-07-15 | €277.90 | €277.90 | €277.90 | €277.90 | 0 |
| 2026-07-14 | €277.90 | €277.90 | €277.90 | €277.90 | 0 |
| 2026-07-13 | €277.90 | €277.90 | €277.90 | €277.90 | 0 |
| 2026-07-10 | €277.90 | €277.90 | €277.90 | €277.90 | 0 |
| 2026-07-09 | €280.30 | €280.30 | €280.30 | €277.90 | 6 |
| 2026-07-08 | €287.80 | €287.80 | €287.80 | €287.80 | 0 |
| 2026-07-07 | €287.80 | €287.80 | €287.80 | €287.80 | 0 |
| 2026-07-06 | €287.80 | €287.80 | €287.80 | €287.80 | 0 |
| 2026-07-03 | €287.80 | €287.80 | €287.80 | €287.80 | 0 |
| 2026-07-02 | €287.80 | €287.80 | €287.80 | €287.80 | 0 |
| 2026-07-01 | €287.80 | €287.80 | €287.80 | €287.80 | 0 |
| 2026-06-30 | €287.80 | €287.80 | €287.80 | €287.80 | 0 |
| 2026-06-29 | €287.80 | €287.80 | €287.80 | €287.80 | 0 |
| 2026-06-26 | €287.80 | €287.80 | €287.80 | €287.80 | 0 |
| 2026-06-25 | €284.90 | €284.90 | €284.90 | €287.80 | 4 |
| 2026-06-24 | €283.60 | €283.60 | €283.60 | €283.60 | 0 |
| 2026-06-23 | €285.10 | €285.10 | €285.10 | €283.60 | 4 |
| 2026-06-22 | €303.10 | €303.10 | €303.10 | €303.10 | 0 |
| 2026-06-19 | €303.10 | €303.10 | €303.10 | €303.10 | 0 |
| 2026-06-18 | €303.10 | €303.10 | €303.10 | €303.10 | 0 |
| 2026-06-17 | €303.10 | €303.10 | €303.10 | €303.10 | 0 |
| 2026-06-16 | €303.10 | €303.10 | €303.10 | €303.10 | 0 |
| 2026-06-15 | €305.20 | €306.00 | €295.00 | €303.10 | 66 |
| 2026-06-12 | €294.30 | €294.30 | €294.30 | €291.50 | 6 |
| 2026-06-11 | €279.80 | €279.80 | €279.80 | €279.80 | 0 |
| 2026-06-10 | €275.10 | €275.10 | €273.10 | €279.80 | 169 |
| 2026-06-09 | €293.00 | €293.00 | €293.00 | €293.00 | 0 |
| 2026-06-08 | €275.10 | €275.80 | €275.10 | €293.00 | 4 |
| 2026-06-05 | €282.00 | €282.00 | €282.00 | €281.50 | 10 |
| 2026-06-04 | €282.70 | €282.70 | €282.70 | €282.70 | 0 |
| 2026-06-03 | €292.20 | €292.20 | €269.10 | €282.70 | 21 |
| 2026-06-02 | €313.40 | €313.40 | €313.40 | €313.40 | 0 |
| 2026-06-01 | €310.70 | €310.70 | €310.70 | €313.40 | 4 |
| 2026-05-29 | €284.29 | €284.29 | €284.29 | €284.29 | 0 |
| 2026-05-28 | €284.29 | €284.29 | €284.29 | €284.29 | 0 |
| 2026-05-27 | €283.64 | €283.64 | €283.16 | €284.29 | 7 |
| 2026-05-26 | €277.77 | €277.77 | €277.77 | €276.40 | 3 |
| 2026-05-25 | €267.86 | €267.86 | €267.86 | €304.01 | 9 |
| 2026-05-22 | €331.30 | €331.30 | €331.30 | €331.30 | 0 |
| 2026-05-21 | €332.40 | €332.40 | €331.90 | €331.30 | 17 |
| 2026-05-20 | €322.40 | €322.40 | €322.40 | €322.40 | 0 |
| 2026-05-19 | €322.40 | €322.40 | €322.40 | €322.40 | 0 |
| 2026-05-18 | €322.40 | €322.40 | €322.40 | €322.40 | 0 |
| 2026-05-15 | €322.70 | €324.10 | €317.40 | €322.40 | 59 |
| 2026-05-14 | €318.60 | €318.60 | €318.60 | €318.60 | 0 |
| 2026-05-13 | €318.60 | €318.60 | €318.60 | €318.60 | 0 |
| 2026-05-12 | €316.80 | €319.60 | €316.80 | €318.60 | 17 |
| 2026-05-11 | €322.80 | €322.80 | €322.80 | €322.80 | 0 |
| 2026-05-08 | €322.60 | €322.60 | €322.60 | €322.80 | 8 |
| 2026-05-07 | €320.20 | €320.20 | €320.20 | €320.20 | 0 |
| 2026-05-06 | €306.80 | €306.80 | €306.80 | €320.20 | 10 |
| 2026-05-05 | €307.40 | €310.90 | €307.40 | €308.40 | 7 |
| 2026-05-04 | €338.10 | €338.10 | €307.50 | €305.80 | 63 |
| 2026-04-30 | €330.70 | €330.70 | €330.70 | €330.70 | 0 |
| 2026-04-29 | €330.70 | €330.70 | €330.70 | €330.70 | 0 |
| 2026-04-28 | €330.70 | €330.70 | €330.70 | €330.70 | 0 |
| 2026-04-27 | €330.70 | €330.70 | €330.70 | €330.70 | 0 |
| 2026-04-24 | €330.70 | €330.70 | €330.70 | €330.70 | 0 |
| 2026-04-23 | €330.70 | €330.70 | €330.70 | €330.70 | 0 |
| 2026-04-22 | €331.30 | €331.30 | €331.30 | €330.70 | 5 |
| 2026-04-21 | €334.10 | €334.10 | €334.10 | €334.10 | 0 |
| 2026-04-20 | €331.30 | €331.30 | €331.30 | €334.10 | 1 |
| 2026-04-17 | €314.50 | €314.50 | €314.50 | €314.50 | 0 |
| 2026-04-16 | €314.50 | €314.50 | €314.50 | €314.50 | 0 |
| 2026-04-15 | €314.50 | €314.50 | €314.50 | €314.50 | 0 |
| 2026-04-14 | €311.30 | €314.50 | €311.30 | €314.50 | 32 |
| 2026-04-13 | €318.60 | €318.60 | €318.10 | €316.40 | 8 |
| 2026-04-10 | €320.40 | €320.40 | €320.40 | €320.40 | 0 |
| 2026-04-09 | €319.90 | €319.90 | €319.90 | €320.40 | 1 |
| 2026-04-08 | €313.60 | €316.90 | €313.60 | €315.10 | 32 |
| 2026-04-07 | €308.90 | €309.60 | €308.90 | €308.30 | 17 |
| 2026-04-02 | €313.05 | €313.05 | €313.05 | €312.95 | 1 |
| 2026-04-01 | €308.30 | €308.30 | €308.30 | €308.30 | 0 |
| 2026-03-31 | €308.30 | €308.30 | €308.30 | €308.30 | 0 |
| 2026-03-30 | €308.30 | €308.30 | €308.30 | €308.30 | 0 |
| 2026-03-27 | €308.30 | €308.30 | €308.30 | €308.30 | 0 |
| 2026-03-26 | €308.30 | €308.30 | €308.30 | €308.30 | 0 |
| 2026-03-25 | €308.30 | €308.30 | €308.30 | €308.30 | 0 |
| 2026-03-24 | €317.10 | €317.10 | €296.05 | €308.30 | 11 |
| 2026-03-23 | €305.80 | €305.80 | €305.80 | €305.80 | 0 |
| 2026-03-20 | €305.80 | €305.80 | €305.80 | €305.80 | 0 |
| 2026-03-19 | €305.80 | €305.80 | €305.80 | €305.80 | 0 |
| 2026-03-18 | €305.80 | €305.80 | €305.80 | €305.80 | 0 |
| 2026-03-17 | €297.30 | €297.30 | €297.30 | €305.80 | 20 |
| 2026-03-16 | €307.40 | €307.40 | €307.40 | €307.40 | 0 |
| 2026-03-13 | €316.55 | €316.55 | €316.55 | €307.40 | 3 |
| 2026-03-12 | €303.40 | €303.40 | €303.40 | €303.40 | 0 |
| 2026-03-11 | €303.40 | €303.40 | €303.40 | €303.40 | 0 |
| 2026-03-10 | €303.40 | €303.40 | €303.40 | €303.40 | 0 |
| 2026-03-09 | €301.80 | €301.80 | €301.80 | €303.40 | 10 |
| 2026-03-06 | €337.50 | €337.50 | €337.50 | €307.60 | 10 |
| 2026-03-05 | €329.05 | €329.05 | €329.05 | €329.55 | 10 |
| 2026-03-04 | €326.05 | €326.05 | €326.05 | €326.05 | 0 |
| 2026-03-03 | €326.00 | €328.60 | €326.00 | €326.05 | 121 |
| 2026-03-02 | €329.10 | €329.10 | €317.25 | €327.65 | 6 |
| 2026-02-27 | €330.65 | €330.65 | €330.65 | €331.80 | 2 |
| 2026-02-26 | €327.90 | €327.90 | €327.90 | €327.90 | 0 |
| 2026-02-25 | €329.90 | €329.95 | €329.90 | €327.90 | 25 |
| 2026-02-24 | €326.45 | €326.45 | €326.45 | €326.45 | 0 |
| 2026-02-23 | €326.45 | €326.45 | €326.45 | €326.45 | 0 |
| 2026-02-20 | €325.90 | €325.90 | €325.90 | €326.45 | 2 |
| 2026-02-19 | €322.55 | €326.10 | €322.55 | €325.50 | 13 |
| 2026-02-18 | €318.10 | €318.10 | €318.10 | €318.10 | 0 |
| 2026-02-17 | €320.30 | €320.30 | €320.30 | €318.10 | 1 |
| 2026-02-16 | €321.30 | €321.55 | €321.30 | €323.40 | 50 |
| 2026-02-13 | €313.20 | €313.20 | €313.20 | €313.20 | 0 |
| 2026-02-12 | €313.20 | €313.20 | €313.20 | €313.20 | 0 |
| 2026-02-11 | €308.05 | €310.20 | €308.05 | €313.20 | 73 |
| 2026-02-10 | €307.25 | €308.40 | €307.25 | €307.85 | 21 |
| 2026-02-09 | €312.55 | €312.55 | €312.55 | €307.45 | 1 |
| 2026-02-06 | €307.85 | €307.85 | €307.85 | €307.85 | 0 |
| 2026-02-05 | €304.85 | €309.50 | €304.85 | €307.85 | 75 |
| 2026-02-04 | €299.00 | €299.00 | €299.00 | €307.15 | 3 |
| 2026-02-03 | €299.00 | €299.60 | €299.00 | €300.55 | 6 |
| 2026-02-02 | €262.00 | €262.00 | €262.00 | €262.00 | 0 |
| 2026-01-30 | €262.00 | €262.00 | €262.00 | €262.00 | 0 |
| 2026-01-29 | €262.00 | €262.00 | €262.00 | €262.00 | 0 |
| 2026-01-28 | €262.00 | €262.00 | €262.00 | €262.00 | 0 |
| 2026-01-27 | €255.25 | €258.40 | €255.25 | €262.00 | 30 |
| 2026-01-26 | €264.60 | €264.60 | €264.60 | €264.60 | 0 |
| 2026-01-23 | €264.60 | €264.60 | €264.60 | €264.60 | 0 |
| 2026-01-22 | €262.30 | €262.35 | €262.30 | €264.60 | 2 |
| 2026-01-21 | €270.85 | €270.85 | €270.85 | €270.85 | 0 |
| 2026-01-20 | €270.85 | €270.85 | €270.85 | €270.85 | 0 |
| 2026-01-19 | €270.85 | €270.85 | €270.85 | €270.85 | 0 |
| 2026-01-16 | €270.85 | €270.85 | €270.85 | €270.85 | 0 |
| 2026-01-15 | €270.20 | €271.25 | €270.20 | €270.85 | 20 |
| 2026-01-14 | €266.95 | €266.95 | €266.95 | €267.35 | 4 |
| 2026-01-13 | €267.40 | €267.40 | €267.40 | €267.40 | 0 |
| 2026-01-12 | €266.70 | €266.70 | €266.65 | €267.40 | 63 |
| 2026-01-09 | €269.80 | €269.80 | €269.80 | €269.80 | 0 |
| 2026-01-08 | €261.95 | €264.80 | €261.95 | €269.80 | 125 |
| 2026-01-07 | €263.60 | €263.60 | €263.10 | €263.60 | 43 |
| 2026-01-06 | €252.80 | €252.80 | €252.80 | €252.80 | 0 |
| 2026-01-05 | €250.90 | €250.90 | €250.90 | €252.80 | 2 |
| 2026-01-02 | €249.15 | €249.15 | €249.15 | €249.15 | 0 |
| 2025-12-30 | €249.15 | €249.15 | €249.15 | €249.15 | 0 |
| 2025-12-29 | €251.45 | €252.15 | €250.90 | €249.15 | 18 |
| 2025-12-23 | €244.10 | €244.10 | €244.10 | €244.10 | 0 |
| 2025-12-22 | €244.10 | €244.10 | €244.10 | €244.10 | 0 |
| 2025-12-19 | €240.50 | €240.50 | €240.50 | €244.10 | 7 |
| 2025-12-18 | €243.55 | €243.55 | €243.55 | €243.35 | 30 |
| 2025-12-17 | €241.85 | €241.85 | €241.85 | €239.95 | 30 |
| 2025-12-16 | €240.35 | €240.35 | €240.35 | €240.50 | 1 |
| 2025-12-15 | €238.15 | €238.15 | €238.15 | €239.05 | 90 |
| 2025-12-12 | €244.80 | €244.80 | €244.80 | €244.80 | 0 |
| 2025-12-11 | €243.05 | €243.05 | €242.75 | €244.80 | 2 |
| 2025-12-10 | €237.10 | €237.10 | €237.10 | €237.10 | 0 |
| 2025-12-09 | €236.60 | €237.50 | €236.60 | €237.10 | 5 |
| 2025-12-08 | €237.70 | €240.10 | €237.70 | €239.15 | 78 |
| 2025-12-05 | €232.50 | €232.50 | €232.50 | €232.50 | 0 |
| 2025-12-04 | €232.50 | €232.50 | €232.50 | €232.50 | 0 |
| 2025-12-03 | €231.40 | €231.40 | €231.40 | €232.50 | 1 |
| 2025-12-02 | €238.15 | €238.15 | €238.15 | €238.15 | 0 |
| 2025-12-01 | €238.15 | €238.15 | €238.15 | €238.15 | 0 |
| 2025-11-28 | €237.65 | €237.65 | €237.65 | €238.15 | 2 |
| 2025-11-27 | €237.40 | €237.40 | €237.40 | €237.40 | 0 |
| 2025-11-26 | €236.30 | €238.00 | €236.30 | €237.40 | 12 |
| 2025-11-25 | €230.40 | €230.40 | €230.40 | €235.80 | 2 |
| 2025-11-24 | €233.00 | €233.00 | €233.00 | €234.00 | 14 |
| 2025-11-21 | €230.85 | €234.50 | €230.85 | €233.65 | 20 |
| 2025-11-20 | €227.50 | €227.50 | €227.50 | €227.50 | 0 |
| 2025-11-19 | €227.50 | €227.50 | €227.50 | €227.50 | 0 |
| 2025-11-18 | €227.65 | €227.65 | €226.65 | €227.50 | 27 |
| 2025-11-17 | €230.95 | €230.95 | €230.95 | €230.95 | 0 |
| 2025-11-14 | €230.95 | €230.95 | €230.95 | €230.95 | 0 |
| 2025-11-13 | €231.70 | €231.70 | €231.70 | €230.95 | 50 |
| 2025-11-12 | €222.10 | €222.10 | €222.10 | €222.10 | 0 |
| 2025-11-11 | €222.10 | €222.10 | €222.10 | €222.10 | 0 |
| 2025-11-10 | €222.90 | €222.90 | €221.15 | €222.10 | 8 |
| 2025-11-07 | €224.10 | €224.10 | €224.10 | €224.10 | 0 |
| 2025-11-06 | €225.60 | €226.55 | €225.60 | €224.10 | 76 |
| 2025-11-05 | €216.75 | €220.10 | €216.75 | €219.15 | 15 |
| 2025-11-04 | €217.50 | €217.50 | €217.50 | €221.60 | 1 |
| 2025-11-03 | €218.60 | €218.60 | €218.20 | €218.55 | 2 |
| 2025-10-31 | €215.65 | €220.00 | €215.65 | €220.95 | 83 |
| 2025-10-30 | €215.85 | €215.85 | €215.85 | €217.65 | 6 |
| 2025-10-29 | €215.50 | €215.50 | €215.50 | €215.85 | 3 |
| 2025-10-28 | €213.05 | €222.75 | €212.50 | €215.05 | 119 |
| 2025-10-27 | €203.95 | €203.95 | €203.95 | €203.95 | 0 |
| 2025-10-24 | €203.95 | €203.95 | €203.95 | €203.95 | 0 |
| 2025-10-23 | €206.15 | €206.15 | €204.70 | €203.95 | 31 |
| 2025-10-22 | €208.25 | €211.00 | €208.25 | €210.30 | 27 |
| 2025-10-21 | €197.72 | €197.72 | €197.72 | €197.72 | 0 |
| 2025-10-20 | €197.72 | €197.72 | €197.72 | €197.72 | 0 |
| 2025-10-17 | €197.72 | €197.72 | €197.72 | €197.72 | 0 |
| 2025-10-16 | €197.72 | €197.72 | €197.72 | €197.72 | 0 |
| 2025-10-15 | €197.72 | €197.72 | €197.72 | €197.72 | 0 |
| 2025-10-14 | €197.72 | €197.72 | €197.72 | €197.72 | 0 |
| 2025-10-13 | €195.64 | €195.64 | €195.64 | €197.72 | 3 |
| 2025-10-10 | €201.55 | €201.55 | €200.50 | €198.42 | 4 |
| 2025-10-09 | €207.75 | €207.75 | €207.75 | €207.75 | 0 |