Skip to main content
FedEx Corporation (BMV:FDX)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,962.50
0.00 (0.00%)
At close: Dec 4, 2025

FedEx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,962.504,962.504,962.504,962.504,962.50-7
Dec 4, 20255,010.005,010.004,960.104,962.504,962.50-1.64%127
Nov 28, 20255,045.005,045.005,045.005,045.005,045.00-5
Nov 26, 20255,040.705,045.005,040.705,045.005,045.000.40%262
Nov 25, 20255,000.005,025.005,000.005,025.005,025.000.92%30
Nov 24, 20255,000.005,000.004,934.004,979.004,979.00-0.42%53
Nov 21, 20255,000.005,000.005,000.005,000.005,000.002.03%8
Nov 14, 20254,940.004,940.004,900.324,900.324,900.32-0.80%21
Nov 13, 20254,935.004,940.004,935.004,940.004,940.000.10%110
Nov 12, 20254,941.004,949.004,935.004,935.004,935.002.02%196
Nov 10, 20254,750.004,837.494,605.314,837.494,837.490.59%405
Nov 7, 20254,808.984,808.984,808.984,808.984,808.981.24%135
Nov 6, 20254,724.414,750.004,724.414,750.004,750.001.50%138
Nov 3, 20254,620.004,694.004,620.004,680.004,680.000.52%121
Oct 30, 20254,655.654,655.654,655.654,655.654,655.650.84%1,009
Oct 29, 20254,617.004,617.004,617.004,617.004,617.00-226
Oct 28, 20254,624.624,624.624,617.004,617.004,617.001.25%27
Oct 27, 20254,472.004,560.004,472.004,560.004,560.002.22%43
Oct 24, 20254,430.004,461.004,430.004,461.004,461.001.62%21
Oct 23, 20254,390.004,390.004,390.004,390.004,390.00-1.88%20
Oct 22, 20254,474.004,474.004,474.004,474.004,474.00-0.62%5
Oct 21, 20254,499.994,502.004,499.994,502.004,502.000.04%55
Oct 20, 20254,499.994,499.994,499.994,499.994,499.993.45%125
Oct 17, 20254,257.814,350.004,257.814,350.004,350.000.28%251
Oct 16, 20254,338.004,338.004,338.004,338.004,338.00-0.03%4,206
Oct 14, 20254,339.194,339.194,339.194,339.194,339.194.77%125
Oct 13, 20254,141.614,141.614,141.614,141.614,141.61-5.40%125
Oct 10, 20254,377.974,377.974,377.974,377.974,377.97-1.37%119
Oct 8, 20254,439.004,439.004,439.004,439.004,439.00-0.83%47
Oct 7, 20254,480.014,561.194,476.254,476.254,476.25-1.49%462
Oct 6, 20254,508.004,561.004,508.004,544.004,544.001.34%244
Oct 3, 20254,500.004,502.004,484.004,484.004,484.000.40%146
Oct 2, 20254,444.004,466.004,440.004,466.004,466.003.00%29
Oct 1, 20254,335.954,335.954,335.954,335.954,335.95-0.15%16
Sep 29, 20254,323.234,360.004,323.234,342.524,342.52-0.22%127
Sep 26, 20254,440.004,440.004,352.004,352.004,352.00-0.55%41
Sep 25, 20254,370.004,376.004,370.004,376.004,376.002.19%86
Sep 23, 20254,225.014,282.074,225.014,282.074,282.072.28%532
Sep 22, 20254,186.504,186.504,186.504,186.504,186.50-2.09%11
Sep 19, 20254,229.004,290.004,229.004,276.004,276.002.59%1,114
Sep 18, 20254,180.404,180.404,135.104,168.004,168.00-1.30%168
Sep 17, 20254,223.004,223.004,223.004,223.004,223.000.55%30
Sep 15, 20254,264.004,264.004,200.004,200.004,200.00-1.16%998
Sep 12, 20254,249.134,249.134,249.134,249.134,249.130.14%12
Sep 11, 20254,185.004,243.004,185.004,243.004,243.001.68%48
Sep 8, 20254,161.004,173.004,161.004,173.004,173.00-2.27%76
Sep 5, 20254,270.004,270.004,270.004,270.004,242.861.91%27
Sep 2, 20254,250.004,250.004,180.004,190.004,163.37-3.23%61
Aug 29, 20254,330.004,330.004,330.004,330.004,302.48-26
Aug 27, 20254,330.004,330.004,330.004,330.004,302.482.59%22
Aug 26, 20254,220.504,220.504,220.504,220.504,193.68-0.69%23
Aug 21, 20254,250.004,250.004,250.004,250.004,222.99-0.90%24
Aug 20, 20254,288.544,288.544,288.544,288.544,261.28-0.84%19
Aug 19, 20254,325.004,325.004,325.004,325.004,297.511.29%23
Aug 18, 20254,284.594,284.594,270.114,270.114,242.97-1.27%128
Aug 14, 20254,325.004,325.004,325.004,325.004,297.510.79%10
Aug 13, 20254,290.914,290.914,290.914,290.914,263.642.73%21
Aug 11, 20254,168.004,177.004,168.004,177.004,150.45-1.74%148
Aug 7, 20254,251.004,251.004,251.004,251.004,223.982.43%20
Aug 6, 20254,150.004,150.004,150.004,150.004,123.62-33
Aug 5, 20254,150.004,150.004,150.004,150.004,123.622.27%17
Aug 4, 20254,058.004,058.004,058.004,058.004,032.21-3.38%87
Jul 31, 20254,170.004,200.004,170.004,200.004,173.31-0.83%176
Jul 30, 20254,235.004,235.004,235.004,235.004,208.08-4.83%43
Jul 29, 20254,413.004,450.004,413.004,450.004,421.720.91%23
Jul 24, 20254,395.004,430.004,395.004,410.004,381.971.82%119
Jul 23, 20254,331.004,331.004,331.004,331.004,303.470.96%55
Jul 22, 20254,295.004,295.004,290.004,290.004,262.731.20%27
Jul 21, 20254,231.004,239.104,231.004,239.104,212.160.69%14
Jul 18, 20254,270.004,270.004,210.004,210.004,183.24-1.54%45
Jul 17, 20254,276.004,276.004,276.004,276.004,248.82-3.15%13
Jul 10, 20254,415.004,415.004,415.004,415.004,386.940.11%58
Jul 9, 20254,414.004,414.004,410.004,410.004,381.97-0.09%18
Jul 8, 20254,414.004,414.004,414.004,414.004,385.950.32%8
Jul 7, 20254,414.084,414.084,400.004,400.004,372.04-2.22%98
Jul 3, 20254,500.004,500.004,500.004,500.004,471.402.12%16
Jul 1, 20254,322.004,418.004,322.004,406.504,378.492.07%497
Jun 30, 20254,317.004,317.004,317.004,317.004,289.560.98%37
Jun 27, 20254,225.004,275.004,225.004,275.004,247.832.27%41
Jun 26, 20254,170.004,180.204,170.004,180.204,153.63-0.35%80
Jun 25, 20254,130.004,200.004,120.004,195.004,168.34-3.78%468
Jun 24, 20254,400.004,407.504,350.004,360.004,332.29-0.50%365
Jun 23, 20254,500.004,500.004,381.984,381.984,354.131.60%470
Jun 20, 20254,296.354,313.004,296.354,313.004,258.050.39%1,260
Jun 18, 20254,296.354,296.354,296.354,296.354,241.611.57%8
Jun 13, 20254,230.004,230.004,230.004,230.004,176.100.48%13
Jun 12, 20254,210.004,210.004,210.004,210.004,156.36-2.07%13
Jun 6, 20254,299.004,299.004,299.004,299.004,244.223.12%7
Jun 5, 20254,168.904,168.904,168.904,168.904,115.78-1.12%198