FedEx Corporation (FRA:FDX)
Germany
· Delayed Price · Currency is EUR 235.25
+4.35 (1.88%)
At close: Dec 5, 2025
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 234.15 | 235.25 | 234.15 | 235.25 | 235.25 | 1.88% | 10 |
| Dec 4, 2025 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | -0.58% | - |
| Dec 3, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | 232.25 | 0.09% | - |
| Dec 2, 2025 | 234.60 | 234.60 | 232.05 | 232.05 | 232.05 | -1.51% | 10 |
| Dec 1, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | -0.80% | - |
| Nov 28, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | -0.08% | - |
| Nov 27, 2025 | 237.25 | 237.70 | 237.25 | 237.70 | 237.70 | -0.38% | 6 |
| Nov 26, 2025 | 236.45 | 238.60 | 236.45 | 238.60 | 238.60 | 2.82% | 100 |
| Nov 25, 2025 | 231.00 | 232.05 | 231.00 | 232.05 | 232.05 | -0.98% | 14 |
| Nov 24, 2025 | 234.35 | 234.35 | 234.35 | 234.35 | 234.35 | 2.92% | - |
| Nov 21, 2025 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | -0.98% | - |
| Nov 20, 2025 | 229.40 | 230.15 | 229.40 | 229.95 | 229.95 | 1.70% | 34 |
| Nov 19, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | -0.20% | - |
| Nov 18, 2025 | 226.55 | 226.55 | 226.55 | 226.55 | 226.55 | -1.54% | - |
| Nov 17, 2025 | 230.70 | 230.70 | 230.10 | 230.10 | 230.10 | 0.70% | 160 |
| Nov 14, 2025 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | -1.32% | - |
| Nov 13, 2025 | 231.55 | 231.55 | 231.55 | 231.55 | 231.55 | 0.39% | - |
| Nov 12, 2025 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | 4.94% | - |
| Nov 11, 2025 | 219.75 | 219.80 | 218.80 | 219.80 | 219.80 | -0.92% | 173 |
| Nov 10, 2025 | 227.40 | 227.40 | 221.85 | 221.85 | 221.85 | -1.05% | 120 |
| Nov 7, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 1.17% | - |
| Nov 6, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | 1.26% | - |
| Nov 5, 2025 | 218.90 | 218.90 | 218.85 | 218.85 | 218.85 | 1.32% | 120 |
| Nov 4, 2025 | 217.45 | 217.45 | 216.00 | 216.00 | 216.00 | -2.06% | 24 |
| Nov 3, 2025 | 219.20 | 220.55 | 218.60 | 220.55 | 220.55 | 0.11% | 239 |
| Oct 31, 2025 | 215.30 | 220.30 | 215.30 | 220.30 | 220.30 | 1.92% | 25 |
| Oct 30, 2025 | 214.55 | 216.15 | 214.55 | 216.15 | 216.15 | 0.75% | 1 |
| Oct 29, 2025 | 214.55 | 214.55 | 214.55 | 214.55 | 214.55 | -2.37% | - |
| Oct 28, 2025 | 211.65 | 219.75 | 211.65 | 219.75 | 219.75 | 5.35% | 322 |
| Oct 27, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | 1.78% | 103 |
| Oct 24, 2025 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | -0.56% | - |
| Oct 23, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | -1.34% | - |
| Oct 22, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | 1.33% | - |
| Oct 21, 2025 | 206.15 | 206.15 | 206.15 | 206.15 | 206.15 | 0.78% | - |
| Oct 20, 2025 | 204.55 | 204.55 | 204.55 | 204.55 | 204.55 | 1.69% | - |
| Oct 17, 2025 | 201.15 | 201.15 | 201.15 | 201.15 | 201.15 | -0.35% | - |
| Oct 16, 2025 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | -0.20% | - |
| Oct 15, 2025 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | 2.52% | - |
| Oct 14, 2025 | 197.28 | 197.28 | 197.28 | 197.28 | 197.28 | 0.87% | - |
| Oct 13, 2025 | 194.22 | 195.58 | 194.22 | 195.58 | 195.58 | -4.43% | 20 |
| Oct 10, 2025 | 204.65 | 204.65 | 204.65 | 204.65 | 204.65 | -0.58% | - |
| Oct 9, 2025 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | -1.08% | - |
| Oct 8, 2025 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | -1.21% | - |
| Oct 7, 2025 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | 0.24% | - |
| Oct 6, 2025 | 209.00 | 210.15 | 209.00 | 210.15 | 210.15 | 1.60% | 20 |
| Oct 3, 2025 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | 0.39% | - |
| Oct 2, 2025 | 203.55 | 206.05 | 203.55 | 206.05 | 206.05 | 1.73% | 18 |
| Oct 1, 2025 | 199.14 | 202.55 | 198.66 | 202.55 | 202.55 | 0.75% | 126 |
| Sep 30, 2025 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | -0.98% | - |
| Sep 29, 2025 | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | 0.62% | - |
| Sep 26, 2025 | 202.25 | 202.25 | 201.80 | 201.80 | 201.80 | 1.53% | 2 |
| Sep 25, 2025 | 198.76 | 198.76 | 198.76 | 198.76 | 198.76 | 0.38% | - |
| Sep 24, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1.81% | - |
| Sep 23, 2025 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | -0.22% | - |
| Sep 22, 2025 | 196.82 | 196.82 | 194.90 | 194.90 | 194.90 | -0.78% | 4 |
| Sep 19, 2025 | 202.00 | 202.00 | 196.44 | 196.44 | 196.44 | 2.23% | 50 |
| Sep 18, 2025 | 192.16 | 192.16 | 192.16 | 192.16 | 192.16 | -0.96% | - |
| Sep 17, 2025 | 191.08 | 194.02 | 191.08 | 194.02 | 194.02 | 1.06% | 80 |
| Sep 16, 2025 | 191.98 | 191.98 | 191.98 | 191.98 | 191.98 | -0.79% | - |
| Sep 15, 2025 | 196.58 | 196.58 | 193.50 | 193.50 | 193.50 | -0.54% | 30 |
| Sep 12, 2025 | 194.56 | 194.56 | 194.56 | 194.56 | 194.56 | 1.01% | - |
| Sep 11, 2025 | 192.62 | 192.62 | 192.62 | 192.62 | 192.62 | -0.04% | - |
| Sep 10, 2025 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | 1.07% | - |
| Sep 9, 2025 | 190.66 | 190.66 | 190.66 | 190.66 | 190.66 | -1.26% | - |
| Sep 8, 2025 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | -0.04% | - |
| Sep 5, 2025 | 193.18 | 193.18 | 193.18 | 193.18 | 191.95 | 0.16% | - |
| Sep 4, 2025 | 192.88 | 192.88 | 192.88 | 192.88 | 191.65 | 0.43% | - |
| Sep 3, 2025 | 192.06 | 192.06 | 192.06 | 192.06 | 190.83 | -2.30% | - |
| Sep 2, 2025 | 196.58 | 196.58 | 196.58 | 196.58 | 195.32 | -0.30% | 20 |
| Sep 1, 2025 | 196.02 | 197.18 | 196.02 | 197.18 | 195.92 | 0.12% | 20 |
| Aug 29, 2025 | 197.42 | 197.42 | 196.94 | 196.94 | 195.68 | -1.20% | 120 |
| Aug 28, 2025 | 199.34 | 199.34 | 199.34 | 199.34 | 198.07 | 0.45% | - |
| Aug 27, 2025 | 198.44 | 198.44 | 198.44 | 198.44 | 197.17 | -0.77% | - |
| Aug 26, 2025 | 199.98 | 199.98 | 199.98 | 199.98 | 198.70 | -0.83% | - |
| Aug 25, 2025 | 201.65 | 201.65 | 201.65 | 201.65 | 200.36 | 3.41% | - |
| Aug 22, 2025 | 194.26 | 195.00 | 194.26 | 195.00 | 193.75 | 0.17% | 15 |
| Aug 21, 2025 | 194.66 | 194.66 | 194.66 | 194.66 | 193.42 | -2.37% | - |
| Aug 20, 2025 | 199.38 | 199.38 | 199.38 | 199.38 | 198.11 | 2.11% | - |
| Aug 19, 2025 | 194.48 | 195.26 | 194.48 | 195.26 | 194.01 | 0.70% | 12 |
| Aug 18, 2025 | 193.90 | 193.90 | 193.90 | 193.90 | 192.66 | -2.80% | - |
| Aug 15, 2025 | 198.04 | 199.48 | 198.04 | 199.48 | 198.21 | 0.66% | 15 |
| Aug 14, 2025 | 196.60 | 198.18 | 196.60 | 198.18 | 196.91 | 0.80% | 3 |
| Aug 13, 2025 | 196.60 | 196.60 | 196.60 | 196.60 | 195.34 | 1.77% | - |
| Aug 12, 2025 | 193.18 | 193.18 | 193.18 | 193.18 | 191.95 | -0.94% | - |
| Aug 11, 2025 | 195.02 | 195.02 | 195.02 | 195.02 | 193.77 | 1.16% | - |
| Aug 8, 2025 | 192.78 | 192.78 | 192.78 | 192.78 | 191.55 | -0.63% | - |
| Aug 7, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 192.76 | 1.05% | - |
| Aug 6, 2025 | 191.98 | 191.98 | 191.98 | 191.98 | 190.75 | 1.49% | - |
| Aug 5, 2025 | 188.48 | 189.16 | 188.48 | 189.16 | 187.95 | 0.61% | 50 |
| Aug 4, 2025 | 188.02 | 188.02 | 188.02 | 188.02 | 186.82 | -1.04% | - |
| Aug 1, 2025 | 194.24 | 194.24 | 190.00 | 190.00 | 188.79 | -3.01% | 130 |
| Jul 31, 2025 | 195.90 | 195.90 | 195.90 | 195.90 | 194.65 | -3.62% | - |
| Jul 30, 2025 | 203.25 | 203.25 | 203.25 | 203.25 | 201.95 | -2.91% | - |
| Jul 29, 2025 | 209.35 | 209.35 | 209.35 | 209.35 | 208.01 | 0.77% | - |
| Jul 28, 2025 | 207.75 | 207.75 | 207.75 | 207.75 | 206.42 | 3.23% | - |
| Jul 25, 2025 | 201.25 | 201.25 | 201.25 | 201.25 | 199.96 | 0.17% | - |
| Jul 24, 2025 | 200.90 | 200.90 | 200.90 | 200.90 | 199.62 | 1.63% | - |
| Jul 23, 2025 | 197.68 | 197.68 | 197.68 | 197.68 | 196.42 | 2.42% | - |
| Jul 22, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 191.77 | -0.85% | - |
| Jul 21, 2025 | 194.66 | 194.66 | 194.66 | 194.66 | 193.42 | -1.00% | - |