FedEx Corporation (FDX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | - |
| 02 May 2024 | 242.85 | 242.85 | 242.85 | 242.85 | 242.85 | - |
| 30 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 29 Apr 2024 | 248.35 | 248.35 | 248.35 | 248.35 | 248.35 | - |
| 26 Apr 2024 | 247.75 | 247.75 | 247.75 | 247.75 | 247.75 | 1 |
| 25 Apr 2024 | 247.55 | 247.85 | 247.55 | 247.85 | 247.85 | 5 |
| 24 Apr 2024 | 254.00 | 254.00 | 248.85 | 248.85 | 248.85 | 70 |
| 23 Apr 2024 | 253.35 | 253.35 | 253.35 | 253.35 | 253.35 | - |
| 22 Apr 2024 | 250.85 | 251.85 | 250.85 | 251.85 | 251.85 | 7 |
| 19 Apr 2024 | 245.65 | 245.65 | 245.65 | 245.65 | 245.65 | - |
| 18 Apr 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | - |
| 17 Apr 2024 | 249.40 | 249.40 | 249.00 | 249.00 | 249.00 | 62 |
| 16 Apr 2024 | 250.60 | 250.60 | 248.80 | 248.80 | 248.80 | 100 |
| 15 Apr 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - |
| 12 Apr 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | - |
| 11 Apr 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | - |
| 10 Apr 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | - |
| 09 Apr 2024 | 253.75 | 253.75 | 252.80 | 252.80 | 252.80 | 43 |
| 08 Apr 2024 | 251.85 | 251.85 | 251.85 | 251.85 | 251.85 | - |
| 05 Apr 2024 | 254.45 | 254.45 | 254.45 | 254.45 | 254.45 | - |
| 04 Apr 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | - |
| 03 Apr 2024 | 254.65 | 258.00 | 254.65 | 258.00 | 258.00 | 451 |
| 02 Apr 2024 | 260.60 | 261.10 | 259.30 | 259.30 | 259.30 | 139 |
| 28 Mar 2024 | 265.50 | 267.50 | 265.50 | 267.50 | 267.50 | 5 |
| 27 Mar 2024 | 266.50 | 266.50 | 264.50 | 264.50 | 264.50 | 65 |
| 26 Mar 2024 | 260.50 | 267.50 | 260.00 | 267.00 | 267.00 | 22 |
| 25 Mar 2024 | 262.50 | 263.00 | 257.00 | 257.00 | 257.00 | 51 |
| 22 Mar 2024 | 275.00 | 275.00 | 263.00 | 263.00 | 263.00 | 378 |
| 21 Mar 2024 | 238.50 | 270.00 | 238.50 | 270.00 | 270.00 | 49 |
| 20 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 19 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 18 Mar 2024 | 232.50 | 233.00 | 232.50 | 233.00 | 233.00 | 75 |
| 15 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
| 14 Mar 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| 13 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 5 |
| 12 Mar 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
| 11 Mar 2024 | 225.50 | 227.00 | 225.50 | 227.00 | 227.00 | 10 |
| 08 Mar 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| 08 Mar 2024 | 1.26 Dividend | |||||
| 07 Mar 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 226.24 | - |
| 06 Mar 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 228.23 | 40 |
| 05 Mar 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 225.74 | 80 |
| 04 Mar 2024 | 226.50 | 227.50 | 226.50 | 227.50 | 226.24 | 5 |
| 01 Mar 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 229.22 | - |
| 29 Feb 2024 | 225.00 | 225.00 | 224.50 | 224.50 | 223.26 | 2 |
| 28 Feb 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 221.27 | - |
| 27 Feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 220.77 | 100 |
| 26 Feb 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 223.26 | - |
| 23 Feb 2024 | 225.50 | 225.50 | 225.00 | 225.00 | 223.75 | 5 |
| 22 Feb 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 221.76 | - |
| 21 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 219.78 | - |
| 20 Feb 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 218.28 | - |
| 19 Feb 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 219.28 | - |
| 16 Feb 2024 | 219.50 | 220.00 | 219.00 | 220.00 | 218.78 | 26 |
| 15 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 219.78 | - |
| 14 Feb 2024 | 220.50 | 222.00 | 220.50 | 221.00 | 219.78 | 61 |
| 13 Feb 2024 | 226.50 | 226.50 | 222.00 | 222.00 | 220.77 | 5 |
| 12 Feb 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 223.26 | - |
| 09 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.76 | - |
| 08 Feb 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 223.26 | - |
| 07 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.76 | - |
| 06 Feb 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 220.27 | - |
| 05 Feb 2024 | 224.00 | 224.00 | 223.00 | 223.00 | 221.76 | 22 |
| 02 Feb 2024 | 222.50 | 222.50 | 222.00 | 222.00 | 220.77 | 74 |
| 01 Feb 2024 | 223.50 | 224.50 | 223.50 | 224.50 | 223.26 | 10 |
| 31 Jan 2024 | 225.00 | 225.50 | 225.00 | 225.00 | 223.75 | 280 |
| 30 Jan 2024 | 229.00 | 229.00 | 228.50 | 228.50 | 227.23 | 21 |
| 29 Jan 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 230.22 | - |
| 26 Jan 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 229.72 | - |
| 25 Jan 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 228.23 | - |
| 24 Jan 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 229.72 | - |
| 23 Jan 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 228.23 | - |
| 22 Jan 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.75 | - |
| 19 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.76 | - |
| 18 Jan 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 221.76 | - |
| 17 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.76 | - |
| 16 Jan 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 225.74 | - |
| 15 Jan 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.74 | - |
| 12 Jan 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.74 | 24 |
| 11 Jan 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 227.23 | 30 |
| 10 Jan 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.75 | - |
| 09 Jan 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 225.25 | - |
| 08 Jan 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 223.26 | - |
| 05 Jan 2024 | 224.00 | 225.00 | 224.00 | 225.00 | 223.75 | 65 |
| 04 Jan 2024 | 226.50 | 226.50 | 226.00 | 226.00 | 224.75 | 15 |
| 03 Jan 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 228.23 | - |
| 02 Jan 2024 | 229.50 | 229.50 | 229.00 | 229.00 | 227.73 | 27 |
| 29 Dec 2023 | 229.50 | 229.50 | 228.50 | 228.50 | 227.23 | - |
| 28 Dec 2023 | 225.50 | 225.50 | 225.50 | 225.50 | 224.25 | - |
| 27 Dec 2023 | 228.50 | 228.50 | 228.00 | 228.00 | 226.74 | 22 |
| 22 Dec 2023 | 223.50 | 224.00 | 223.50 | 224.00 | 222.76 | 27 |
| 21 Dec 2023 | 226.00 | 226.50 | 225.00 | 225.00 | 223.75 | 217 |
| 20 Dec 2023 | 229.00 | 229.00 | 227.50 | 227.50 | 226.24 | 46 |
| 19 Dec 2023 | 257.50 | 257.50 | 256.50 | 256.50 | 255.08 | 1 |
| 18 Dec 2023 | 257.50 | 259.00 | 257.50 | 259.00 | 257.57 | 238 |
| 15 Dec 2023 | 254.50 | 260.00 | 254.50 | 260.00 | 258.56 | 4 |
| 14 Dec 2023 | 252.00 | 252.00 | 251.50 | 251.50 | 250.11 | 40 |
| 13 Dec 2023 | 253.00 | 253.00 | 253.00 | 253.00 | 251.60 | - |
| 12 Dec 2023 | 250.50 | 255.00 | 250.50 | 255.00 | 253.59 | 19 |
| 11 Dec 2023 | 253.00 | 253.00 | 252.50 | 252.50 | 251.10 | 30 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.