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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	234.05	234.05	234.05	234.05	234.05	65
November 20, 2025	232.95	231.95	231.95	232.95	231.95	65
November 19, 2025	226.05	228.2	228.2	228.35	226.05	3
November 18, 2025	225.95	227.1	227.1	228.15	225	387
November 17, 2025	232.4	229.9	229.9	232.4	229.9	6
November 14, 2025	228.4	230.2	230.2	230.2	228.4	108
November 13, 2025	229.95	231.25	231.25	231.25	229.95	90
November 12, 2025	230.65	233.15	233.15	233.15	230.5	169
November 11, 2025	221.05	220	220	221.05	219.1	148
November 10, 2025	229.95	222	222	229.95	221.6	222
November 07, 2025	226.2	225.1	225.1	226.2	224.95	4
November 06, 2025	221.95	224.3	224.3	225.05	221.95	100
November 05, 2025	217.85	219.4	219.4	219.95	217.85	41
November 04, 2025	217.75	221.95	221.95	221.95	217.5	29
November 03, 2025	220.4	218.8	218.8	220.4	218.2	39
October 31, 2025	219	221.1	221.1	221.1	219	4
October 30, 2025	215.7	217.7	217.7	217.7	215.7	66
October 29, 2025	214	215.8	215.8	215.8	214	1
October 28, 2025	213.3	215.15	215.15	217	213.3	310
October 27, 2025	208.1	211.9	211.9	212	207.2	219
October 24, 2025	207	207.5	207.5	207.5	206.5	13
October 23, 2025	206.15	203.7	203.7	207.95	203.7	81
October 22, 2025	210.6	210.6	210.6	210.6	210.6	25
October 21, 2025	207.75	211.4	211.4	211.4	207.75	25
October 20, 2025	204.6	205.6	205.6	206	204.6	13
October 17, 2025	200.55	205.2	205.2	205.2	200.55	244
October 16, 2025	203.3	203.4	203.4	203.4	203.3	180
October 15, 2025	202.4	201.2	201.2	202.4	201.2	12
October 14, 2025	196.9	198.14	198.14	199	196.28	524
October 13, 2025	193.08	198.2	198.2	198.2	193.08	278
October 10, 2025	206.5	206.5	206.5	206.5	206.5	0
October 09, 2025	206.35	206.5	206.5	207.95	205.85	75
October 08, 2025	205.15	207.9	207.9	207.9	204	1,359
October 07, 2025	210.8	210.3	210.3	210.8	209.8	8
October 06, 2025	208.4	212.25	212.25	212.25	208.3	198
October 03, 2025	206.95	208.05	208.05	208.05	206.4	197
October 02, 2025	204.6	206.25	206.25	206.3	204.5	154
October 01, 2025	198.94	202.45	202.45	202.45	198.94	15
September 30, 2025	201.85	198.54	198.54	201.85	198.54	39
September 29, 2025	202.7	201.5	201.5	202.7	201.5	61
September 26, 2025	202.05	205.35	205.35	205.35	202.05	71
September 25, 2025	201.9	201.75	201.75	201.9	201.75	106
September 24, 2025	198.62	199.88	199.88	199.88	198.62	83
September 23, 2025	195.18	199.12	199.12	199.12	195.18	21
September 22, 2025	196.62	193.86	193.86	197.2	193.62	238
September 19, 2025	202.45	197.74	197.74	203.3	192	727
September 18, 2025	192.26	191.62	191.62	192.26	191.26	56
September 17, 2025	192.1	193.86	193.86	193.86	192.1	39
September 16, 2025	193.26	191.28	191.28	193.26	190.96	45
September 15, 2025	196.16	193.42	193.42	196.82	193.42	82
September 12, 2025	194.84	194.7	194.7	195.3	193.66	89

FedEx Corporation (FDX.DE) XETRA