FedEx Corporation - 0QZX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	270	272.3	272.3	275.5	266.11	493
December 03, 2025	271	271.34	271.34	273.99	269.03	373
December 02, 2025	274.18	268.12	268.12	276.21	267.36	433
December 01, 2025	275	274.21	274.21	276.34	271.81	274
November 28, 2025	275.28	275.95	275.95	276.51	274.11	108
November 26, 2025	273.68	275.35	275.35	275.67	272.68	241
November 25, 2025	271.22	273.52	273.52	273.94	269.95	189
November 24, 2025	270	269.71	269.71	270.82	266.98	166
November 21, 2025	262.38	269.05	269.05	271	261.54	831
November 20, 2025	263.01	264.06	264.06	270.52	263.01	781
November 19, 2025	261.21	263.75	263.75	265.15	261.21	60
November 18, 2025	263.42	262.95	262.95	264.58	260	325
November 17, 2025	266.01	265.49	265.49	268.18	265.49	513
November 14, 2025	265.5	267.64	267.64	269.13	263.59	47
November 13, 2025	268.27	268.69	268.69	271	268.16	689
November 12, 2025	267.3	270.21	270.21	271.57	267.04	325
November 11, 2025	256.25	268.3	268.3	268.42	254.39	646
November 10, 2025	260.92	255.65	255.65	262	254.47	278
November 07, 2025	258.25	261.79	261.07	262.85	256.9	754
November 06, 2025	256.08	260.14	260.14	261.11	255.22	215
November 05, 2025	251.65	257.36	257.36	258.73	250.43	199
November 04, 2025	252	252.56	252.56	255.08	251	512
November 03, 2025	253.69	251.33	251.33	254.24	249.8	183
October 31, 2025	247.51	254.11	254.11	255.25	247.01	560
October 30, 2025	249.51	249.8	249.8	251.68	248.66	395
October 29, 2025	249	251.03	251.03	252.36	248.88	442
October 28, 2025	260.3	251.26	251.26	260.5	249.98	765
October 27, 2025	245.86	248.39	248.39	248.39	244.86	132
October 24, 2025	239.69	241.45	241.45	241.45	239.69	480
October 23, 2025	240.1	237.94	237.94	241.44	234.87	512
October 22, 2025	243.67	244.22	244.22	245.04	241.93	230
October 21, 2025	239.13	245.02	245.02	245.79	238.38	344
October 20, 2025	238.18	240.81	240.81	241.28	238.01	196
October 17, 2025	233.7	238.56	238.61	239.55	233.47	6,122
October 16, 2025	237.64	236.79	236.79	238.39	233.61	646
October 15, 2025	234.36	236.95	236.95	237.37	232.93	663
October 14, 2025	227	234.36	234.36	234.36	227	271
October 13, 2025	227.28	229.15	229.15	229.37	226.08	855
October 10, 2025	238.05	228.18	228.18	238.05	225.88	1,279
October 09, 2025	240	237.62	238.16	241.75	237.29	351
October 08, 2025	241.94	240.15	241.23	241.94	236.5	6,556
October 07, 2025	246.01	247.83	244.06	247.83	244.06	380
October 06, 2025	244	245.02	248.09	250	243.6	1,720
October 03, 2025	242.39	245.34	245.34	245.6	242.39	514
October 02, 2025	236.95	241.15	241.15	245.12	236.95	2,132
October 01, 2025	232.8	236.95	237.15	237.39	232.8	420
September 30, 2025	236.34	232.93	232.93	236.34	232.08	189
September 29, 2025	239.42	236.34	236.34	239.42	234.9	751
September 26, 2025	237	236.3	236.3	241.74	234.66	3,239
September 25, 2025	233.63	233.98	233.98	236.07	232.59	2,476
September 24, 2025	235.78	233.63	233.63	235.78	233.63	336
September 23, 2025	230.66	232.91	232.91	235.47	230.14	774
September 22, 2025	232.45	228.04	228.04	232.45	225.97	1,536
September 19, 2025	237.51	233.25	233.25	239.5	226.18	30,541
September 18, 2025	227.45	225.27	225.27	228.77	225.27	568
September 17, 2025	227.13	232.34	232.34	232.6	224.98	1,861
September 16, 2025	227.75	228.15	228.15	229.72	225.96	394
September 15, 2025	230.99	228.7	228.7	232.41	227.69	341
September 12, 2025	228.19	230.02	230.02	230.62	227.21	1,197
September 11, 2025	221.8	229.65	229.65	230.04	221.8	278

FedEx Corporation (0QZX.L) LSE