FedEx Corporation FDX
NYSE · United States · Transportation
$286.83+1.74 (+0.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $287.82 | +0.96% | $287.59 | $288.31 | $284.00 | 583.51K |
| 2026-09-30 | $285.09 | -0.83% | $286.75 | $288.87 | $284.52 | 1.72M |
| 2026-09-29 | $287.47 | -0.75% | $289.76 | $290.16 | $285.23 | 1.18M |
| 2026-09-28 | $289.65 | +1.33% | $285.85 | $289.80 | $283.20 | 1.89M |
| 2026-09-25 | $285.85 | +2.26% | $281.00 | $286.60 | $279.23 | 2.03M |
| 2026-09-24 | $279.54 | -4.10% | $290.50 | $291.47 | $279.34 | 2.57M |
| 2026-09-23 | $291.50 | -1.50% | $295.01 | $295.99 | $291.39 | 1.63M |
| 2026-09-22 | $295.94 | +0.05% | $298.49 | $298.50 | $294.08 | 1.43M |
| 2026-09-21 | $295.79 | -2.59% | $303.18 | $303.18 | $291.25 | 2.18M |
| 2026-09-18 | $303.65 | -0.73% | $305.41 | $306.63 | $301.99 | 3.03M |
| 2026-09-17 | $305.88 | +1.38% | $307.70 | $309.26 | $304.95 | 1.25M |
| 2026-09-16 | $301.72 | -2.12% | $307.95 | $307.95 | $299.38 | 1.58M |
| 2026-09-15 | $308.26 | -1.38% | $313.32 | $314.05 | $307.07 | 1.03M |
| 2026-09-14 | $312.57 | +0.19% | $311.67 | $313.46 | $309.80 | 1.06M |
| 2026-09-11 | $311.99 | +0.06% | $315.44 | $315.44 | $308.68 | 1.19M |
| 2026-09-10 | $311.80 | +0.84% | $307.69 | $313.84 | $306.79 | 1.02M |
| 2026-09-09 | $309.19 | -1.57% | $311.86 | $313.00 | $308.58 | 1.35M |
| 2026-09-08 | $314.13 | -2.60% | $320.00 | $321.15 | $314.06 | 1.68M |
| 2026-09-04 | $322.52 | -0.55% | $323.75 | $325.05 | $321.09 | 1.97M |
| 2026-09-03 | $324.31 | +2.45% | $318.69 | $324.44 | $315.33 | 2.53M |
| 2026-09-02 | $316.54 | -2.57% | $325.46 | $325.62 | $315.87 | 1.28M |
| 2026-09-01 | $324.88 | -0.77% | $327.54 | $330.48 | $319.36 | 1.81M |
| 2026-08-31 | $327.40 | -1.05% | $328.65 | $329.57 | $324.70 | 1.90M |
| 2026-08-28 | $330.88 | -0.16% | $332.38 | $334.08 | $328.83 | 956.90K |
| 2026-08-27 | $331.41 | -1.36% | $333.45 | $335.03 | $331.20 | 815.00K |
| 2026-08-26 | $335.99 | +0.68% | $333.82 | $340.83 | $330.41 | 1.17M |
| 2026-08-25 | $333.71 | -0.10% | $336.97 | $336.97 | $328.87 | 1.10M |
| 2026-08-24 | $334.05 | +2.76% | $325.00 | $334.37 | $324.30 | 1.49M |
| 2026-08-21 | $325.08 | -0.29% | $328.30 | $330.63 | $324.66 | 1.78M |
| 2026-08-20 | $326.04 | -0.71% | $326.17 | $333.23 | $325.38 | 1.67M |
| 2026-08-19 | $328.38 | 0.00% | $330.95 | $338.04 | $327.06 | 1.30M |
| 2026-08-18 | $328.38 | -0.94% | $333.38 | $334.15 | $328.04 | 1.07M |
| 2026-08-17 | $331.49 | -0.94% | $334.76 | $340.09 | $331.42 | 1.47M |
| 2026-08-14 | $334.64 | -1.39% | $339.03 | $341.69 | $333.49 | 1.31M |
| 2026-08-13 | $339.35 | +3.85% | $326.99 | $340.25 | $326.99 | 2.50M |
| 2026-08-12 | $326.77 | +1.35% | $322.96 | $326.81 | $321.12 | 1.45M |
| 2026-08-11 | $322.43 | -0.82% | $327.21 | $328.35 | $320.76 | 2.15M |
| 2026-08-10 | $325.08 | +2.04% | $317.62 | $326.14 | $316.90 | 1.67M |
| 2026-08-07 | $318.57 | +0.85% | $315.06 | $319.69 | $313.31 | 1.21M |
| 2026-08-06 | $315.87 | +1.66% | $312.64 | $318.50 | $312.39 | 1.92M |
| 2026-08-05 | $310.72 | -0.84% | $312.50 | $313.74 | $309.07 | 1.28M |
| 2026-08-04 | $313.34 | +1.33% | $310.25 | $314.96 | $307.81 | 1.27M |
| 2026-08-03 | $309.24 | +0.60% | $307.52 | $310.55 | $306.91 | 944.40K |
| 2026-07-31 | $307.40 | -0.37% | $311.01 | $311.45 | $306.98 | 1.31M |
| 2026-07-30 | $308.55 | -0.02% | $311.28 | $311.33 | $304.18 | 1.54M |
| 2026-07-29 | $308.61 | -1.29% | $312.00 | $312.85 | $307.66 | 1.83M |
| 2026-07-28 | $312.64 | +0.60% | $310.85 | $313.75 | $303.00 | 1.46M |
| 2026-07-27 | $310.79 | -1.32% | $314.50 | $315.99 | $308.71 | 1.78M |
| 2026-07-24 | $314.96 | -0.21% | $316.04 | $318.56 | $314.00 | 1.08M |
| 2026-07-23 | $315.62 | -1.68% | $319.97 | $321.50 | $314.31 | 1.62M |
| 2026-07-22 | $321.02 | +1.85% | $313.58 | $322.13 | $313.50 | 1.61M |
| 2026-07-21 | $315.19 | +2.93% | $312.00 | $317.00 | $309.00 | 1.62M |
| 2026-07-20 | $306.22 | -2.16% | $314.00 | $314.00 | $305.70 | 1.83M |
| 2026-07-17 | $312.98 | -1.64% | $316.15 | $318.66 | $312.13 | 1.47M |
| 2026-07-16 | $318.20 | +1.53% | $313.32 | $319.04 | $312.60 | 1.44M |
| 2026-07-15 | $313.42 | -0.08% | $316.00 | $320.16 | $311.74 | 1.47M |
| 2026-07-14 | $313.66 | -0.03% | $315.14 | $316.45 | $311.01 | 1.44M |
| 2026-07-13 | $313.74 | -0.30% | $315.78 | $317.25 | $311.54 | 1.57M |
| 2026-07-10 | $314.69 | +1.24% | $313.85 | $317.64 | $311.31 | 1.64M |
| 2026-07-09 | $310.84 | +0.35% | $313.25 | $320.57 | $304.06 | 2.43M |
| 2026-07-08 | $309.76 | -1.00% | $312.76 | $314.16 | $306.36 | 1.75M |
| 2026-07-07 | $312.88 | +0.95% | $311.79 | $313.94 | $309.50 | 1.38M |
| 2026-07-06 | $309.93 | -0.98% | $313.05 | $317.04 | $307.66 | 1.42M |
| 2026-07-02 | $313.00 | -0.28% | $317.82 | $317.99 | $310.30 | 1.25M |
| 2026-07-01 | $313.89 | +0.24% | $313.00 | $317.08 | $310.61 | 2.12M |
| 2026-06-30 | $313.13 | -3.77% | $324.56 | $325.73 | $309.02 | 3.18M |
| 2026-06-29 | $325.40 | +2.16% | $317.91 | $325.73 | $317.91 | 3.05M |
| 2026-06-26 | $318.53 | -3.31% | $327.58 | $327.62 | $316.12 | 3.42M |
| 2026-06-25 | $329.44 | +3.98% | $319.04 | $329.49 | $317.75 | 2.71M |
| 2026-06-24 | $316.83 | -0.13% | $314.77 | $323.68 | $306.05 | 5.96M |
| 2026-06-23 | $317.24 | -3.51% | $326.01 | $327.40 | $316.36 | 3.55M |
| 2026-06-22 | $328.78 | +0.79% | $326.31 | $332.40 | $325.66 | 2.35M |
| 2026-06-18 | $326.20 | +0.08% | $329.95 | $331.10 | $324.47 | 2.53M |
| 2026-06-17 | $325.93 | -2.92% | $335.75 | $338.18 | $325.04 | 1.27M |
| 2026-06-16 | $335.74 | -0.89% | $339.09 | $342.14 | $334.86 | 1.37M |
| 2026-06-15 | $338.75 | +0.13% | $340.86 | $345.37 | $337.82 | 1.96M |
| 2026-06-12 | $338.31 | +0.09% | $342.00 | $342.81 | $335.00 | 1.18M |
| 2026-06-11 | $338.00 | +5.87% | $324.88 | $338.94 | $322.84 | 2.52M |
| 2026-06-10 | $319.25 | -3.77% | $326.58 | $331.48 | $318.96 | 1.70M |
| 2026-06-09 | $331.76 | +0.47% | $333.74 | $337.49 | $325.55 | 1.66M |
| 2026-06-08 | $330.22 | -0.24% | $331.20 | $332.97 | $328.22 | 1.76M |
| 2026-06-05 | $331.00 | +0.91% | $327.73 | $333.40 | $326.11 | 2.58M |
| 2026-06-04 | $328.00 | +1.09% | $328.16 | $334.43 | $327.76 | 1.89M |
| 2026-06-03 | $324.46 | -1.38% | $327.52 | $329.97 | $324.17 | 2.01M |
| 2026-06-02 | $329.00 | -2.80% | $337.34 | $337.34 | $327.00 | 3.31M |
| 2026-06-01 | $338.49 | +2.02% | $325.01 | $341.14 | $321.81 | 2.40M |
| 2026-05-29 | $331.79 | +0.09% | $331.53 | $333.50 | $329.67 | 2.73M |
| 2026-05-28 | $331.51 | -0.09% | $330.38 | $332.50 | $325.16 | 2.41M |
| 2026-05-27 | $331.81 | +2.94% | $329.59 | $333.36 | $328.24 | 2.30M |
| 2026-05-26 | $322.32 | +1.47% | $320.09 | $324.76 | $320.07 | 1.54M |