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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	383	388.94	388.94	390.5	380.99	1,255
February 19, 2026	382.6	384.08	384.08	384.08	375	1,589
February 18, 2026	374.48	380.07	380.07	381.77	373.05	224
February 17, 2026	374.7	376.1	376.1	379.11	372.97	276
February 13, 2026	365.24	376.85	376.85	376.85	365.24	1,367
February 12, 2026	368.1	364.41	364.41	379.75	362.26	4,418
February 11, 2026	367.57	369.09	369.09	374.4	367.57	726
February 10, 2026	364	367.5	367.5	368.62	362.36	419
February 09, 2026	369.48	367.36	367.36	370	363	768
February 06, 2026	365.82	369.8	369.8	370	361.58	573
February 05, 2026	367.09	362.34	362.34	367.09	359	749
February 04, 2026	356.66	362.55	362.55	364.52	352.45	650
February 03, 2026	340	350.86	350.86	354.51	340	735
February 02, 2026	322.5	331.82	331.82	332.42	320.75	333
January 30, 2026	311	320	320	320.76	311	186
January 29, 2026	314.24	317.91	317.91	319.52	314.24	584
January 28, 2026	310.5	314.18	314.18	314.53	310.5	101
January 27, 2026	305.11	312.44	312.44	313.86	305	2,700
January 26, 2026	301.8	304.26	304.26	305.22	301.53	68
January 23, 2026	309.49	303.18	303.18	309.49	303.04	300
January 22, 2026	310	310.52	310.52	310.93	307.32	432
January 21, 2026	297.99	307.03	307.03	307.04	295.56	426
January 20, 2026	303.28	302.53	302.53	309.58	301.85	759
January 16, 2026	312.4	312.78	312.78	313.71	312.3	237
January 15, 2026	316	313.88	313.88	316	312.91	96
January 14, 2026	308.25	311.2	309.96	312.5	305.38	79
January 13, 2026	308.11	309.24	309.24	311.37	308.11	281
January 12, 2026	311.54	311.36	311.36	312.18	309.09	210
January 09, 2026	311.47	311.65	311.65	316.48	309.8	419
January 08, 2026	306.43	311.59	311.59	315.31	306.14	984
January 07, 2026	307	304.42	304.42	310.47	304.42	371
January 06, 2026	296	303.48	303.48	303.99	296	1,221
January 05, 2026	292.61	297.66	297.66	297.66	289.49	977
January 02, 2026	288.93	288.02	288.02	293.02	288.02	129
December 31, 2025	291.12	289.67	289.67	291.12	289.67	37
December 30, 2025	292.47	292.1	292.1	294.09	290.95	46
December 29, 2025	296	291.9	291.9	296.33	291.9	1,101
December 24, 2025	295	295.99	295.99	295.99	293.48	87
December 23, 2025	292.01	293.33	293.33	294.33	292.01	530
December 22, 2025	287.51	288.43	288.43	291.53	286.07	412
December 19, 2025	288.6	286.95	286.53	288.68	270.9	4,344
December 18, 2025	283.5	286.29	286.29	286.4	282.58	757
December 17, 2025	282.85	282.12	282.12	284.5	281.97	635
December 16, 2025	281.9	281.8	281.8	284.01	278.44	191
December 15, 2025	283	280.35	280.35	284.71	278.96	476
December 12, 2025	286.41	283.55	283.55	286.99	283.27	105
December 11, 2025	284	286.34	284.89	287.55	283	586
December 10, 2025	280	280.17	278.75	280.44	278.07	236
December 09, 2025	274.16	275.13	275.13	276.35	273.84	70
December 08, 2025	273.8	277.09	277.09	279.24	273.47	1,465
December 05, 2025	273.99	276.04	276.04	276.22	271.86	121
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

FedEx Corporation (0QZX.L) LSE