FedEx Corporation - FDX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	324.55	327.25	327.25	329.75	324.55	52
February 19, 2026	323.65	326.05	326.05	326.05	323.25	155
February 18, 2026	317.05	322.65	322.65	322.65	316.85	38
February 17, 2026	316.5	317.8	317.8	317.8	316.5	14
February 16, 2026	316	321.45	321.45	321.45	315.7	123
February 13, 2026	311.3	315.3	315.3	315.3	311.15	160
February 12, 2026	312.85	309.65	309.65	316.05	306.25	386
February 11, 2026	308.15	314.1	314.1	314.1	308.15	24
February 10, 2026	304.7	308.15	308.15	308.15	304.7	24
February 09, 2026	309	307.3	307.3	313.35	307.3	105
February 06, 2026	308.55	307.55	307.55	309.35	305.4	628
February 05, 2026	306.7	307.65	307.65	307.65	303.9	285
February 04, 2026	298.55	308.95	308.95	308.95	298.55	99
February 03, 2026	287.2	299.6	299.6	299.6	287	448
February 02, 2026	270	271.3	271.3	271.3	269.95	269
January 30, 2026	266.6	268.15	268.15	268.15	265.4	172
January 29, 2026	260.9	265	265	265	260.9	7
January 28, 2026	258.8	262.9	262.9	262.9	258.8	11
January 27, 2026	258.3	261.8	261.8	262.15	255	80
January 26, 2026	255	256.65	256.65	256.65	254.75	145
January 23, 2026	265.25	259	259	265.25	259	36
January 22, 2026	261.25	264.6	264.6	264.6	261.25	3
January 21, 2026	262.3	262	262	262.3	262	1
January 20, 2026	257.5	261.25	261.25	262.7	257.5	121
January 19, 2026	259	262	262	262.4	254	415
January 16, 2026	268.95	269.05	269.05	269.05	268.95	10
January 15, 2026	269.6	270.95	270.95	271	269.6	24
January 14, 2026	266.4	267.1	267.1	268	266.4	102
January 13, 2026	264.2	266.85	266.85	266.9	263.8	292
January 12, 2026	266.25	266.8	266.8	266.8	266.05	115
January 09, 2026	264.2	267.55	267.55	271.7	264.2	514
January 08, 2026	264.5	270.2	270.2	270.2	264.5	44
January 07, 2026	264.2	263.7	263.7	264.95	262.25	113
January 06, 2026	253.25	257.4	257.4	257.55	251.7	71
January 05, 2026	250.15	252.6	252.6	252.6	250.15	10
January 02, 2026	245.9	249.3	249.3	249.3	244.6	59
December 30, 2025	249.9	249	249	249.9	247.4	51
December 29, 2025	249.9	249.25	249.25	249.9	249.25	30
December 23, 2025	248.55	249.35	249.35	250.45	246.85	472
December 22, 2025	245.35	245.55	245.55	245.8	244.45	237
December 19, 2025	243.65	235.1	235.1	243.8	235.1	247
December 18, 2025	241.8	243	243	243.6	241.8	221
December 17, 2025	239.55	240	240	240	239.55	2
December 16, 2025	238.05	240.65	240.65	240.65	238.05	277
December 15, 2025	242.9	239.05	239.05	246	239.05	54
December 12, 2025	244	242.3	241.06	244.3	241.5	851
December 11, 2025	243.9	244.55	244.55	244.9	241.35	103
December 10, 2025	235.5	238.85	238.85	238.85	235.5	63
December 09, 2025	237.15	237.15	237.15	237.15	237.15	213
December 08, 2025	234.15	238.75	238.75	238.95	234.15	213
December 05, 2025	236.25	236.25	236.25	236.25	236.25	25
December 04, 2025	232.3	235.35	235.35	235.35	232.3	25
December 03, 2025	232.55	232.95	232.95	232.95	232.55	10
December 02, 2025	236.35	232.9	232.9	236.35	232.3	27
December 01, 2025	237.1	236.05	236.05	237.1	235.75	23
November 28, 2025	238.3	238.3	238.3	238.3	238.3	15
November 27, 2025	239.35	237.3	237.3	239.35	236.15	15
November 26, 2025	236.8	237.45	237.45	237.45	236.8	27
November 25, 2025	235.85	235.85	235.85	235.85	235.85	211
November 24, 2025	235.55	233.75	233.75	235.55	231.4	211

FedEx Corporation (FDX.DE) XETRA