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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	193.28	191.52	191.52	193.28	190	82
September 05, 2025	192.5	192.5	191.26	192.5	192.5	10
September 04, 2025	194.18	190.9	189.67	194.54	190.9	29
September 03, 2025	190.74	191.62	190.38	192.28	190.74	267
September 02, 2025	197.46	192	190.76	198.02	192	274
September 01, 2025	199.96	195	195	199.98	195	232
August 29, 2025	197.76	197.76	197.76	197.76	197.76	6
August 28, 2025	201	196.3	196.3	201	195.88	6
August 27, 2025	199.54	199.82	199.82	199.92	199.54	33
August 26, 2025	198.46	198.98	198.98	198.98	198.46	4
August 25, 2025	202.4	200.15	200.15	202.4	200.15	28
August 22, 2025	194	202.4	202.4	202.4	194	52
August 21, 2025	193.96	194.66	194.66	194.66	193.24	6
August 20, 2025	200.65	196.64	196.64	200.65	196.64	43
August 19, 2025	195.58	199.36	199.36	199.36	195.58	239
August 18, 2025	192.64	193.82	193.82	194.24	192.64	10
August 15, 2025	199.92	196.36	196.36	199.92	196.36	31
August 14, 2025	198.12	199.06	199.06	199.06	195.56	149
August 13, 2025	197.08	194.96	194.96	198.24	189.64	370
August 12, 2025	192.06	192.06	192.06	192.06	192.06	0
August 11, 2025	193	192.06	192.06	193	192.06	120
August 08, 2025	194	193.92	193.92	194.52	192.42	184
August 07, 2025	195.36	193.92	193.92	197.14	193.92	7
August 06, 2025	191.56	192.7	192.7	192.7	191.56	18
August 05, 2025	188.32	189.18	189.18	189.18	188.1	135
August 04, 2025	188.32	188.26	188.26	190.12	187.8	311
August 01, 2025	194.74	188.24	188.24	194.74	188.24	207
July 31, 2025	196.2	194.08	194.08	197	194.08	98
July 30, 2025	204.9	204.9	204.9	204.9	204.9	0
July 29, 2025	210.85	204.9	204.9	210.85	204.9	616
July 28, 2025	208.1	208.55	208.55	209.7	208.1	33
July 25, 2025	200.7	204.45	204.45	204.45	200.7	15
July 24, 2025	201.9	202.05	202.05	202.05	201.9	14
July 23, 2025	199	198.3	198.3	199	198	71
July 22, 2025	195.08	195.08	195.08	195.08	195.08	0
July 21, 2025	194.64	193.9	193.9	194.64	193.9	2
July 18, 2025	193.22	193.22	193.22	193.22	193.22	56
July 17, 2025	198.82	196.4	196.4	198.82	196.4	56
July 16, 2025	196.88	194.96	194.96	196.88	194.96	1
July 15, 2025	201.5	200.45	200.45	201.5	200.1	20
July 14, 2025	201.85	199.54	199.54	202.15	199.54	28
July 11, 2025	202.4	201.85	201.85	202.4	201.4	234
July 10, 2025	201.05	205	205	205.25	201.05	168
July 09, 2025	202.45	202.45	202.45	202.45	202.45	12
July 08, 2025	201.55	203.65	203.65	203.65	201.55	21
July 07, 2025	204.55	203.2	203.2	205.4	203.2	377
July 04, 2025	203.8	202.15	202.15	203.95	202.15	42
July 03, 2025	205.05	204.7	204.7	206.95	204.7	273
July 02, 2025	198.9	202.9	202.9	202.9	198.9	42
July 01, 2025	193.74	199.32	199.32	199.32	192.5	76
June 30, 2025	196.16	193.44	193.44	196.16	193.44	336
June 27, 2025	193.1	193.54	193.54	193.54	193.1	1,265
June 26, 2025	190.36	188.96	188.96	193	188.96	1,574
June 25, 2025	185.98	192.32	192.32	192.54	185.98	2,137
June 24, 2025	198.48	199.42	199.42	200.3	196.08	1,961
June 23, 2025	195	195.88	195.88	195.88	194.12	93
June 20, 2025	195.78	196.06	194.81	196.06	195.78	4
June 19, 2025	193.18	193.18	191.95	193.18	193.18	0
June 18, 2025	192.14	195.6	194.35	195.9	192.14	92
June 17, 2025	195.48	195.48	194.23	195.86	195.48	55

FedEx Corporation (FDX.DE) XETRA