Mail

0QZX.L - FedEx Corporation

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	225.89	226.51	225.32	225.32	225.32	221
25 May 2023	224.60	225.55	224.60	225.24	225.24	305
24 May 2023	225.00	225.00	222.51	222.60	222.60	154
23 May 2023	227.95	229.26	226.93	229.17	229.17	525
22 May 2023	229.02	229.88	227.99	228.74	228.74	130
19 May 2023	231.08	231.08	228.78	228.78	228.78	335
18 May 2023	229.27	233.74	229.10	229.18	229.18	274
17 May 2023	222.28	222.95	221.97	222.91	222.91	378
16 May 2023	221.36	222.90	219.80	222.15	222.15	2,437
15 May 2023	221.78	222.84	221.78	222.61	222.61	156
12 May 2023	225.24	225.24	223.54	223.54	223.54	12,867
11 May 2023	225.41	225.68	224.27	224.62	224.62	649
10 May 2023	229.67	229.67	224.41	224.41	224.41	81
09 May 2023	229.79	230.50	229.79	229.92	229.92	177
05 May 2023	227.14	229.10	227.14	229.10	229.10	128
04 May 2023	226.84	226.84	226.00	226.00	226.00	114
03 May 2023	228.06	229.32	228.06	229.32	229.32	643
02 May 2023	229.17	229.59	227.07	228.11	228.11	229
28 Apr 2023	223.77	227.93	223.62	227.71	227.71	393
27 Apr 2023	223.28	225.33	223.28	225.33	225.33	19
26 Apr 2023	225.14	226.18	222.48	224.27	224.27	260
25 Apr 2023	227.46	227.46	224.90	224.90	224.90	120
24 Apr 2023	231.29	232.00	230.32	231.24	231.24	2,257
21 Apr 2023	229.20	231.96	229.20	231.20	231.20	517
20 Apr 2023	228.75	230.64	228.75	229.56	229.56	347
19 Apr 2023	227.38	228.75	227.38	228.22	228.22	533
18 Apr 2023	230.32	230.80	229.04	229.04	229.04	425
17 Apr 2023	230.75	230.75	229.03	229.04	229.04	1,176
14 Apr 2023	231.16	231.97	230.25	230.54	230.54	1,204
13 Apr 2023	229.47	231.34	228.45	231.10	231.10	419
12 Apr 2023	231.76	231.76	230.51	231.76	231.76	543
11 Apr 2023	231.66	232.50	231.45	232.18	232.18	62
06 Apr 2023	231.87	235.26	231.01	232.75	232.75	1,065
05 Apr 2023	232.24	235.38	228.57	228.57	228.57	1,091
04 Apr 2023	228.55	229.35	223.46	225.08	225.08	1,541
03 Apr 2023	228.02	228.13	226.53	227.77	227.77	345
31 Mar 2023	225.42	226.70	225.42	226.50	226.50	1,002
30 Mar 2023	224.58	225.33	224.32	225.03	225.03	194
29 Mar 2023	221.77	223.25	221.77	222.38	222.38	274
28 Mar 2023	219.88	221.24	219.88	220.53	220.53	136
27 Mar 2023	218.63	219.75	217.57	219.75	219.75	420
24 Mar 2023	216.88	218.04	214.77	216.37	216.37	715
23 Mar 2023	217.06	222.10	217.06	217.89	217.89	59,817
22 Mar 2023	220.37	222.88	220.20	222.83	222.83	61,356
21 Mar 2023	218.49	221.87	218.22	220.86	220.86	552
20 Mar 2023	219.57	221.01	215.59	215.59	215.59	10,045
17 Mar 2023	225.04	225.39	219.08	220.00	220.00	13,039
16 Mar 2023	196.29	201.07	196.29	200.36	200.36	700
15 Mar 2023	193.67	195.14	190.91	193.18	193.18	930
14 Mar 2023	200.00	201.20	195.89	195.89	195.89	717
13 Mar 2023	195.81	198.90	195.81	198.36	198.36	118,141
10 Mar 2023	203.58	205.30	198.99	198.99	198.99	327
09 Mar 2023	211.08	213.12	208.72	208.72	208.72	632
08 Mar 2023	206.01	207.94	206.01	207.12	207.12	183
07 Mar 2023	209.30	209.30	207.13	207.42	207.42	281
06 Mar 2023	210.40	211.38	210.36	210.54	210.54	255
03 Mar 2023	209.00	209.13	207.42	208.87	208.87	303
02 Mar 2023	203.32	205.10	203.32	205.10	205.10	677
01 Mar 2023	202.84	206.26	202.84	205.62	205.62	821
28 Feb 2023	203.65	205.49	203.65	205.49	205.49	309
27 Feb 2023	206.92	208.01	206.66	206.97	206.97	119
24 Feb 2023	203.33	203.43	201.21	202.60	202.60	387
23 Feb 2023	205.00	205.00	203.38	203.43	203.43	314
22 Feb 2023	205.65	206.91	204.72	204.75	204.75	669
21 Feb 2023	206.42	206.97	203.97	203.97	203.97	267
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	210.38	211.18	209.76	210.26	210.26	285
16 Feb 2023	209.52	211.20	209.52	210.93	210.93	391
15 Feb 2023	211.39	211.78	210.80	211.15	211.15	392
14 Feb 2023	210.34	212.63	209.74	211.84	211.84	252
13 Feb 2023	207.25	210.20	207.25	210.20	210.20	95
10 Feb 2023	207.14	209.39	207.14	209.39	209.39	300
09 Feb 2023	210.10	210.16	208.90	210.01	210.01	376
08 Feb 2023	209.49	210.74	208.46	210.74	210.74	781
07 Feb 2023	208.88	208.90	207.29	208.72	208.72	184
06 Feb 2023	213.00	213.77	210.11	210.61	210.61	454
03 Feb 2023	214.01	214.91	213.40	214.63	214.63	706
02 Feb 2023	209.90	216.27	209.52	216.27	216.27	1,267
01 Feb 2023	193.01	201.82	193.01	201.82	201.82	1,811
31 Jan 2023	184.50	192.35	184.50	192.35	192.35	119
30 Jan 2023	188.05	188.05	186.12	186.23	186.23	31
27 Jan 2023	189.79	191.43	189.78	190.86	190.86	670
26 Jan 2023	188.24	189.13	188.24	189.12	189.12	743
25 Jan 2023	186.59	187.18	186.59	187.18	187.18	2,814
24 Jan 2023	190.97	191.80	189.66	190.31	190.31	5,775
23 Jan 2023	187.00	192.05	187.00	191.37	191.37	11,801
20 Jan 2023	184.43	185.59	184.43	185.59	185.59	2,087
19 Jan 2023	185.94	185.94	184.79	184.79	184.79	145
18 Jan 2023	188.00	190.15	187.85	187.85	187.85	5,147
17 Jan 2023	188.02	188.42	186.06	188.30	188.30	3,597
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	190.07	190.07	188.52	188.62	188.62	2,026
12 Jan 2023	192.67	192.96	191.75	192.96	192.96	2,665
11 Jan 2023	190.99	193.00	190.99	191.02	191.02	1,131
10 Jan 2023	188.65	188.65	187.66	187.66	187.66	82
09 Jan 2023	185.79	191.72	185.79	191.23	191.23	125
06 Jan 2023	182.08	185.52	181.84	185.42	185.42	206
05 Jan 2023	179.57	180.37	179.57	179.74	179.74	62
04 Jan 2023	179.47	182.93	179.42	182.93	182.93	629
03 Jan 2023	175.55	177.27	174.91	176.10	176.10	147
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...