FedEx Corporation (FRA:FDX)
Germany
· Delayed Price · Currency is EUR 320.65
-5.40 (-1.66%)
Last updated: Mar 6, 2026, 8:03 AM CET
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 329.35 | 329.35 | 329.35 | 329.35 | - | 0.49% | - |
| Mar 4, 2026 | 326.90 | 327.80 | 326.90 | 327.75 | 327.75 | 0.02% | 144 |
| Mar 3, 2026 | 329.20 | 329.20 | 327.70 | 327.70 | 327.70 | 1.60% | 20 |
| Mar 2, 2026 | 322.55 | 322.55 | 322.55 | 322.55 | 322.55 | -1.38% | 1 |
| Feb 27, 2026 | 327.05 | 327.05 | 327.05 | 327.05 | 327.05 | 1.35% | - |
| Feb 26, 2026 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | -0.25% | - |
| Feb 25, 2026 | 326.35 | 328.30 | 323.50 | 323.50 | 323.50 | -0.35% | 23 |
| Feb 24, 2026 | 324.65 | 324.65 | 324.65 | 324.65 | 324.65 | -0.60% | - |
| Feb 23, 2026 | 326.60 | 326.60 | 326.60 | 326.60 | 326.60 | 0.66% | - |
| Feb 20, 2026 | 325.40 | 325.40 | 324.45 | 324.45 | 324.45 | -0.15% | 55 |
| Feb 19, 2026 | 323.85 | 324.95 | 323.85 | 324.95 | 324.95 | 2.72% | 5 |
| Feb 18, 2026 | 316.35 | 316.35 | 316.35 | 316.35 | 316.35 | 0.48% | - |
| Feb 17, 2026 | 314.85 | 314.85 | 314.85 | 314.85 | 314.85 | -0.11% | - |
| Feb 16, 2026 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | 1.45% | - |
| Feb 13, 2026 | 311.20 | 311.20 | 310.70 | 310.70 | 310.70 | -1.46% | 130 |
| Feb 12, 2026 | 308.35 | 315.30 | 308.35 | 315.30 | 315.30 | 2.34% | 57 |
| Feb 11, 2026 | 308.10 | 308.10 | 308.10 | 308.10 | 308.10 | -0.66% | - |
| Feb 10, 2026 | 305.25 | 310.15 | 305.25 | 310.15 | 310.15 | 1.32% | 2 |
| Feb 9, 2026 | 311.35 | 311.35 | 306.10 | 306.10 | 306.10 | -0.26% | 11 |
| Feb 6, 2026 | 307.85 | 308.30 | 306.90 | 306.90 | 306.90 | -0.26% | 67 |
| Feb 5, 2026 | 306.40 | 307.70 | 306.40 | 307.70 | 307.70 | 2.76% | 50 |
| Feb 4, 2026 | 298.20 | 299.45 | 298.20 | 299.45 | 299.45 | 0.45% | 35 |
| Feb 3, 2026 | 283.85 | 298.70 | 283.85 | 298.10 | 298.10 | 6.58% | 29 |
| Feb 2, 2026 | 270.30 | 279.95 | 269.35 | 279.70 | 279.70 | 5.19% | 51 |
| Jan 30, 2026 | 266.05 | 266.05 | 265.90 | 265.90 | 265.90 | 0.66% | 21 |
| Jan 29, 2026 | 261.05 | 264.15 | 261.05 | 264.15 | 264.15 | 0.84% | 30 |
| Jan 28, 2026 | 260.20 | 261.95 | 260.20 | 261.95 | 261.95 | 1.73% | 20 |
| Jan 27, 2026 | 256.20 | 257.65 | 256.20 | 257.50 | 257.50 | 0.76% | 30 |
| Jan 26, 2026 | 255.55 | 255.55 | 255.55 | 255.55 | 255.55 | -2.89% | - |
| Jan 23, 2026 | 263.15 | 263.15 | 263.15 | 263.15 | 263.15 | 0.63% | - |
| Jan 22, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 2.09% | - |
| Jan 21, 2026 | 253.95 | 256.15 | 253.95 | 256.15 | 256.15 | -1.39% | 27 |
| Jan 20, 2026 | 259.75 | 259.75 | 259.75 | 259.75 | 259.75 | 0.02% | - |
| Jan 19, 2026 | 261.90 | 261.90 | 259.70 | 259.70 | 259.70 | -3.60% | 21 |
| Jan 16, 2026 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | 0.22% | - |
| Jan 15, 2026 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | 1.84% | - |
| Jan 14, 2026 | 264.65 | 264.65 | 263.95 | 263.95 | 263.95 | -0.58% | 5 |
| Jan 13, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | -0.34% | - |
| Jan 12, 2026 | 265.60 | 266.40 | 265.60 | 266.40 | 266.40 | 0.72% | 30 |
| Jan 9, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | -1.53% | - |
| Jan 8, 2026 | 262.55 | 268.60 | 262.55 | 268.60 | 268.60 | 2.36% | 5 |
| Jan 7, 2026 | 261.90 | 262.40 | 261.90 | 262.40 | 262.40 | 1.43% | 42 |
| Jan 6, 2026 | 253.80 | 258.70 | 253.80 | 258.70 | 258.70 | 3.05% | 16 |
| Jan 5, 2026 | 250.25 | 251.05 | 250.25 | 251.05 | 251.05 | 1.80% | 8 |
| Jan 2, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | -0.48% | - |
| Dec 30, 2025 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | -1.41% | - |
| Dec 29, 2025 | 251.35 | 251.35 | 251.35 | 251.35 | 251.35 | 1.54% | 20 |
| Dec 23, 2025 | 247.55 | 247.55 | 247.55 | 247.55 | 247.55 | 0.69% | - |
| Dec 22, 2025 | 246.40 | 246.40 | 245.85 | 245.85 | 245.85 | 1.95% | 65 |
| Dec 19, 2025 | 244.50 | 244.50 | 241.15 | 241.15 | 241.15 | -1.35% | 2 |
| Dec 18, 2025 | 240.15 | 244.45 | 240.15 | 244.45 | 244.45 | 1.79% | 150 |
| Dec 17, 2025 | 240.15 | 240.15 | 240.15 | 240.15 | 240.15 | 0.78% | - |
| Dec 16, 2025 | 238.05 | 238.30 | 238.05 | 238.30 | 238.30 | -1.18% | 6 |
| Dec 15, 2025 | 241.15 | 241.15 | 241.15 | 241.15 | 241.15 | -1.05% | - |
| Dec 12, 2025 | 242.45 | 243.70 | 242.45 | 243.70 | 242.46 | 0.47% | 3 |
| Dec 11, 2025 | 240.90 | 242.55 | 240.90 | 242.55 | 241.32 | 2.60% | 47 |
| Dec 10, 2025 | 236.40 | 236.40 | 236.40 | 236.40 | 235.20 | -0.73% | - |
| Dec 9, 2025 | 236.85 | 238.15 | 236.85 | 238.15 | 236.94 | 1.36% | 30 |
| Dec 8, 2025 | 234.75 | 234.95 | 234.75 | 234.95 | 233.76 | -0.13% | 30 |
| Dec 5, 2025 | 234.15 | 235.25 | 234.15 | 235.25 | 234.06 | 1.88% | 10 |
| Dec 4, 2025 | 230.90 | 230.90 | 230.90 | 230.90 | 229.73 | -0.58% | - |
| Dec 3, 2025 | 232.25 | 232.25 | 232.25 | 232.25 | 231.07 | 0.09% | - |
| Dec 2, 2025 | 234.60 | 234.60 | 232.05 | 232.05 | 230.87 | -1.51% | 10 |
| Dec 1, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 234.41 | -0.80% | - |
| Nov 28, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 236.30 | -0.08% | - |
| Nov 27, 2025 | 237.25 | 237.70 | 237.25 | 237.70 | 236.50 | -0.38% | 6 |
| Nov 26, 2025 | 236.45 | 238.60 | 236.45 | 238.60 | 237.39 | 2.82% | 100 |
| Nov 25, 2025 | 231.00 | 232.05 | 231.00 | 232.05 | 230.87 | -0.98% | 14 |
| Nov 24, 2025 | 234.35 | 234.35 | 234.35 | 234.35 | 233.16 | 2.92% | - |
| Nov 21, 2025 | 227.70 | 227.70 | 227.70 | 227.70 | 226.55 | -0.98% | - |
| Nov 20, 2025 | 229.40 | 230.15 | 229.40 | 229.95 | 228.78 | 1.70% | 34 |
| Nov 19, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 224.95 | -0.20% | - |
| Nov 18, 2025 | 226.55 | 226.55 | 226.55 | 226.55 | 225.40 | -1.54% | - |
| Nov 17, 2025 | 230.70 | 230.70 | 230.10 | 230.10 | 228.93 | 0.70% | 160 |
| Nov 14, 2025 | 228.50 | 228.50 | 228.50 | 228.50 | 227.34 | -1.32% | - |
| Nov 13, 2025 | 231.55 | 231.55 | 231.55 | 231.55 | 230.38 | 0.39% | - |
| Nov 12, 2025 | 230.65 | 230.65 | 230.65 | 230.65 | 229.48 | 4.94% | - |
| Nov 11, 2025 | 219.75 | 219.80 | 218.80 | 219.80 | 218.69 | -0.92% | 173 |
| Nov 10, 2025 | 227.40 | 227.40 | 221.85 | 221.85 | 220.73 | -1.05% | 120 |
| Nov 7, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 223.06 | 1.17% | - |
| Nov 6, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 220.48 | 1.26% | - |
| Nov 5, 2025 | 218.90 | 218.90 | 218.85 | 218.85 | 217.74 | 1.32% | 120 |
| Nov 4, 2025 | 217.45 | 217.45 | 216.00 | 216.00 | 214.91 | -2.06% | 24 |
| Nov 3, 2025 | 219.20 | 220.55 | 218.60 | 220.55 | 219.43 | 0.11% | 239 |
| Oct 31, 2025 | 215.30 | 220.30 | 215.30 | 220.30 | 219.18 | 1.92% | 25 |
| Oct 30, 2025 | 214.55 | 216.15 | 214.55 | 216.15 | 215.05 | 0.75% | 1 |
| Oct 29, 2025 | 214.55 | 214.55 | 214.55 | 214.55 | 213.46 | -2.37% | - |
| Oct 28, 2025 | 211.65 | 219.75 | 211.65 | 219.75 | 218.64 | 5.35% | 322 |
| Oct 27, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 207.54 | 1.78% | 103 |
| Oct 24, 2025 | 204.95 | 204.95 | 204.95 | 204.95 | 203.91 | -0.56% | - |
| Oct 23, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 205.06 | -1.34% | - |
| Oct 22, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 207.84 | 1.33% | - |
| Oct 21, 2025 | 206.15 | 206.15 | 206.15 | 206.15 | 205.11 | 0.78% | - |
| Oct 20, 2025 | 204.55 | 204.55 | 204.55 | 204.55 | 203.51 | 1.69% | - |
| Oct 17, 2025 | 201.15 | 201.15 | 201.15 | 201.15 | 200.13 | -0.35% | - |
| Oct 16, 2025 | 201.85 | 201.85 | 201.85 | 201.85 | 200.83 | -0.20% | - |
| Oct 15, 2025 | 202.25 | 202.25 | 202.25 | 202.25 | 201.22 | 2.52% | - |
| Oct 14, 2025 | 197.28 | 197.28 | 197.28 | 197.28 | 196.28 | 0.87% | - |
| Oct 13, 2025 | 194.22 | 195.58 | 194.22 | 195.58 | 194.59 | -4.43% | 20 |
| Oct 10, 2025 | 204.65 | 204.65 | 204.65 | 204.65 | 203.61 | -0.58% | - |