FedEx Corporation (0QZX.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:12PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 256.15 | 256.25 | 252.59 | 253.66 | 253.66 | 22,805 |
| 24 June 2024 | 254.37 | 257.25 | 253.39 | 255.67 | 255.67 | 804 |
| 24 June 2024 | 1.38 Dividend | |||||
| 21 June 2024 | 253.50 | 255.79 | 251.95 | 255.07 | 253.69 | 903 |
| 20 June 2024 | 250.54 | 253.32 | 248.50 | 252.87 | 251.50 | 776 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 250.58 | 252.40 | 249.58 | 249.58 | 248.23 | 1,044 |
| 17 June 2024 | 246.19 | 249.43 | 245.09 | 249.43 | 248.08 | 753 |
| 14 June 2024 | 246.55 | 247.37 | 242.93 | 246.29 | 244.96 | 656 |
| 13 June 2024 | 248.60 | 248.66 | 244.74 | 247.22 | 245.88 | 942 |
| 12 June 2024 | 253.89 | 254.15 | 248.54 | 249.53 | 248.18 | 553 |
| 11 June 2024 | 251.41 | 251.95 | 249.96 | 250.65 | 249.29 | 423 |
| 10 June 2024 | 247.00 | 252.74 | 245.85 | 252.41 | 251.04 | 749 |
| 07 June 2024 | 249.13 | 251.31 | 247.74 | 250.40 | 249.05 | 183 |
| 06 June 2024 | 248.22 | 251.12 | 246.71 | 249.09 | 247.74 | 494 |
| 05 June 2024 | 247.90 | 247.90 | 244.79 | 247.11 | 245.77 | 753 |
| 04 June 2024 | 248.62 | 248.62 | 244.21 | 245.18 | 243.85 | 5,758 |
| 03 June 2024 | 253.25 | 254.53 | 246.78 | 247.47 | 246.13 | 801 |
| 31 May 2024 | 249.38 | 250.64 | 248.27 | 250.34 | 248.99 | 304 |
| 30 May 2024 | 246.43 | 249.46 | 244.76 | 249.29 | 247.94 | 9,431 |
| 29 May 2024 | 246.36 | 246.97 | 244.59 | 245.35 | 244.02 | 501 |
| 28 May 2024 | 247.00 | 248.98 | 247.00 | 247.00 | 245.66 | 756 |
| 24 May 2024 | 249.95 | 250.32 | 247.30 | 247.51 | 246.17 | 100 |
| 23 May 2024 | 251.55 | 252.02 | 247.07 | 247.40 | 246.07 | 502 |
| 22 May 2024 | 252.15 | 252.49 | 249.85 | 251.56 | 250.20 | 1,158 |
| 21 May 2024 | 254.40 | 254.91 | 251.04 | 251.84 | 250.48 | 638 |
| 20 May 2024 | 257.00 | 257.30 | 255.18 | 255.42 | 254.04 | 441 |
| 17 May 2024 | 259.84 | 260.29 | 256.26 | 256.73 | 255.34 | 277 |
| 16 May 2024 | 258.50 | 260.73 | 257.51 | 260.30 | 258.89 | 630 |
| 15 May 2024 | 259.92 | 260.70 | 259.41 | 259.55 | 258.15 | 265 |
| 14 May 2024 | 267.93 | 267.93 | 258.76 | 259.33 | 257.93 | 727 |
| 13 May 2024 | 265.73 | 268.23 | 265.00 | 265.43 | 263.99 | 1,160 |
| 10 May 2024 | 262.95 | 265.59 | 262.23 | 265.06 | 263.63 | 746 |
| 09 May 2024 | 258.35 | 261.61 | 258.18 | 261.36 | 259.95 | 224 |
| 08 May 2024 | 257.37 | 260.36 | 255.84 | 256.61 | 255.22 | 3,996 |
| 07 May 2024 | 261.06 | 261.46 | 258.91 | 259.32 | 257.92 | 447 |
| 03 May 2024 | 263.15 | 265.40 | 262.74 | 262.80 | 261.38 | 181 |
| 02 May 2024 | 263.39 | 264.36 | 260.06 | 260.52 | 259.11 | 2,932 |
| 01 May 2024 | 261.94 | 262.59 | 260.03 | 260.67 | 259.25 | 199 |
| 30 Apr 2024 | 264.01 | 265.21 | 262.99 | 263.30 | 261.88 | 324 |
| 29 Apr 2024 | 266.53 | 268.44 | 265.44 | 266.50 | 265.06 | 343 |
| 26 Apr 2024 | 264.13 | 267.62 | 263.48 | 267.10 | 265.65 | 285 |
| 25 Apr 2024 | 263.32 | 265.00 | 262.75 | 265.00 | 263.57 | 606 |
| 24 Apr 2024 | 270.51 | 270.89 | 263.91 | 265.71 | 264.27 | 2,867 |
| 23 Apr 2024 | 270.40 | 273.79 | 269.56 | 272.20 | 270.73 | 770 |
| 22 Apr 2024 | 266.99 | 271.70 | 266.99 | 271.24 | 269.77 | 24,734 |
| 19 Apr 2024 | 264.24 | 268.73 | 262.73 | 267.63 | 266.18 | 487 |
| 18 Apr 2024 | 264.97 | 265.59 | 262.15 | 262.49 | 261.07 | 319 |
| 17 Apr 2024 | 264.26 | 265.54 | 262.22 | 263.39 | 261.96 | 336 |
| 16 Apr 2024 | 266.58 | 267.38 | 263.11 | 265.04 | 263.61 | 63,774 |
| 15 Apr 2024 | 269.80 | 271.77 | 267.40 | 267.40 | 265.95 | 892 |
| 12 Apr 2024 | 270.77 | 271.50 | 266.15 | 266.57 | 265.13 | 219 |
| 11 Apr 2024 | 270.30 | 272.75 | 269.27 | 272.34 | 270.87 | 81,500 |
| 10 Apr 2024 | 272.53 | 273.99 | 267.86 | 269.05 | 267.59 | 424 |
| 09 Apr 2024 | 275.87 | 276.02 | 273.20 | 273.63 | 272.15 | 467 |
| 08 Apr 2024 | 274.98 | 276.31 | 274.30 | 275.99 | 274.50 | 66 |
| 05 Apr 2024 | 273.77 | 276.00 | 272.18 | 274.14 | 272.66 | 854 |
| 04 Apr 2024 | 279.82 | 280.85 | 277.42 | 277.42 | 275.91 | 964 |
| 03 Apr 2024 | 276.40 | 279.41 | 276.11 | 279.41 | 277.90 | 360 |
| 02 Apr 2024 | 276.60 | 277.88 | 274.59 | 274.59 | 273.10 | 293 |
| 28 Mar 2024 | 286.70 | 289.84 | 283.79 | 289.84 | 288.27 | 1,264 |
| 27 Mar 2024 | 289.00 | 289.81 | 284.49 | 286.30 | 284.75 | 1,644 |
| 26 Mar 2024 | 283.80 | 290.85 | 283.13 | 289.74 | 288.17 | 2,863 |
| 25 Mar 2024 | 280.89 | 282.97 | 277.62 | 281.49 | 279.97 | 2,185 |
| 22 Mar 2024 | 298.45 | 298.45 | 281.78 | 284.46 | 282.92 | 10,084 |
| 21 Mar 2024 | 259.57 | 264.15 | 259.06 | 263.35 | 261.93 | 2,896 |
| 20 Mar 2024 | 257.00 | 259.90 | 254.70 | 259.33 | 257.93 | 722 |
| 19 Mar 2024 | 252.93 | 256.55 | 252.63 | 256.19 | 254.80 | 272 |
| 18 Mar 2024 | 253.24 | 254.75 | 251.66 | 253.46 | 252.09 | 1,159 |
| 15 Mar 2024 | 252.92 | 255.80 | 252.46 | 253.38 | 252.01 | 867 |
| 14 Mar 2024 | 254.94 | 256.12 | 253.67 | 254.94 | 253.56 | 960 |
| 13 Mar 2024 | 256.45 | 258.00 | 255.33 | 256.05 | 254.66 | 401 |
| 12 Mar 2024 | 253.25 | 258.20 | 252.99 | 253.78 | 252.40 | 564 |
| 11 Mar 2024 | 248.52 | 252.83 | 247.47 | 252.83 | 251.46 | 3,023 |
| 08 Mar 2024 | 250.07 | 250.26 | 248.07 | 248.62 | 247.27 | 174 |
| 08 Mar 2024 | 1.26 Dividend | |||||
| 07 Mar 2024 | 249.71 | 251.14 | 249.14 | 249.77 | 247.17 | 890 |
| 06 Mar 2024 | 249.78 | 251.55 | 248.52 | 248.70 | 246.11 | 1,470 |
| 05 Mar 2024 | 245.95 | 248.68 | 245.19 | 247.82 | 245.24 | 814 |
| 04 Mar 2024 | 244.97 | 247.97 | 244.96 | 246.59 | 244.02 | 128 |
| 01 Mar 2024 | 248.18 | 248.98 | 246.76 | 246.90 | 244.33 | 507 |
| 29 Feb 2024 | 245.80 | 248.35 | 244.98 | 247.53 | 244.95 | 1,335 |
| 28 Feb 2024 | 239.70 | 244.27 | 238.49 | 243.78 | 241.24 | 157 |
| 27 Feb 2024 | 241.62 | 242.43 | 241.12 | 241.77 | 239.25 | 210 |
| 26 Feb 2024 | 241.38 | 243.92 | 240.79 | 241.33 | 238.81 | 477 |
| 23 Feb 2024 | 243.76 | 244.23 | 243.18 | 243.43 | 240.89 | 153 |
| 22 Feb 2024 | 242.87 | 243.81 | 241.97 | 243.66 | 241.12 | 636 |
| 21 Feb 2024 | 239.73 | 240.75 | 238.20 | 239.57 | 237.07 | 231 |
| 20 Feb 2024 | 236.80 | 239.06 | 235.25 | 238.77 | 236.28 | 416 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 236.52 | 236.52 | 234.60 | 236.48 | 234.01 | 688 |
| 15 Feb 2024 | 236.27 | 238.29 | 235.89 | 236.66 | 234.19 | 334 |
| 14 Feb 2024 | 237.60 | 237.98 | 235.52 | 236.19 | 233.73 | 4,759 |
| 13 Feb 2024 | 240.78 | 241.16 | 235.79 | 236.07 | 233.61 | 3,974 |
| 12 Feb 2024 | 242.57 | 244.21 | 241.91 | 243.96 | 241.42 | 1,110 |
| 09 Feb 2024 | 242.47 | 242.96 | 240.37 | 242.05 | 239.53 | 302 |
| 08 Feb 2024 | 241.90 | 243.33 | 240.46 | 241.46 | 238.94 | 764 |
| 07 Feb 2024 | 241.96 | 243.08 | 240.92 | 240.98 | 238.47 | 426 |
| 06 Feb 2024 | 239.38 | 243.65 | 238.71 | 242.54 | 240.01 | 325 |
| 05 Feb 2024 | 240.80 | 241.46 | 237.98 | 239.03 | 236.54 | 965 |
| *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.