FedEx Freight Holding Company, Inc. FDXF
NYSE · United States · Transportation
$110.54+1.16 (+1.06%)
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 | $110.08 | +0.64% | $109.09 | $110.68 | $107.70 | 699.22K |
| 2026-09-30 | $109.38 | -2.39% | $112.72 | $112.72 | $109.38 | 2.12M |
| 2026-09-29 | $112.06 | -0.21% | $111.61 | $114.23 | $111.30 | 1.11M |
| 2026-09-28 | $112.30 | -0.78% | $112.79 | $113.59 | $110.50 | 1.56M |
| 2026-09-25 | $113.18 | -0.55% | $113.81 | $117.59 | $113.12 | 1.53M |
| 2026-09-24 | $113.81 | -4.54% | $119.21 | $119.76 | $113.75 | 1.92M |
| 2026-09-23 | $119.22 | +0.18% | $118.45 | $120.57 | $116.20 | 1.44M |
| 2026-09-22 | $119.00 | +1.19% | $118.84 | $120.50 | $117.07 | 1.74M |
| 2026-09-21 | $117.60 | -2.11% | $121.39 | $121.41 | $116.03 | 1.68M |
| 2026-09-18 | $120.13 | -1.83% | $122.20 | $123.90 | $120.01 | 6.27M |
| 2026-09-17 | $122.37 | +0.53% | $124.15 | $124.44 | $120.24 | 2.11M |
| 2026-09-16 | $121.73 | -4.10% | $125.61 | $125.61 | $120.84 | 2.15M |
| 2026-09-15 | $126.94 | -1.93% | $129.67 | $129.89 | $122.63 | 1.52M |
| 2026-09-14 | $129.44 | +0.88% | $128.00 | $130.67 | $125.68 | 1.60M |
| 2026-09-11 | $128.31 | +3.46% | $124.59 | $128.88 | $124.28 | 1.49M |
| 2026-09-10 | $124.02 | -0.62% | $124.50 | $126.00 | $122.44 | 1.02M |
| 2026-09-09 | $124.79 | -3.32% | $127.98 | $129.50 | $124.16 | 1.37M |
| 2026-09-08 | $129.07 | -0.29% | $130.52 | $132.61 | $128.74 | 1.15M |
| 2026-09-04 | $129.45 | +1.78% | $126.31 | $131.55 | $126.27 | 1.13M |
| 2026-09-03 | $127.19 | +0.47% | $124.98 | $128.78 | $123.24 | 1.82M |
| 2026-09-02 | $126.60 | -0.76% | $127.50 | $129.39 | $125.89 | 1.12M |
| 2026-09-01 | $127.57 | -4.61% | $133.57 | $135.70 | $126.53 | 1.04M |
| 2026-08-31 | $133.74 | +0.22% | $132.81 | $135.23 | $131.61 | 1.46M |
| 2026-08-28 | $133.45 | +0.15% | $133.03 | $134.58 | $131.53 | 774.10K |
| 2026-08-27 | $133.25 | +1.51% | $131.50 | $133.98 | $130.30 | 925.80K |
| 2026-08-26 | $131.27 | +1.96% | $128.01 | $134.21 | $127.65 | 1.43M |
| 2026-08-25 | $128.75 | -1.92% | $132.53 | $133.31 | $128.71 | 1.14M |
| 2026-08-24 | $131.27 | -4.41% | $137.00 | $137.75 | $130.25 | 1.23M |
| 2026-08-21 | $137.32 | +0.67% | $138.18 | $140.24 | $135.38 | 722.40K |
| 2026-08-20 | $136.40 | -1.28% | $137.28 | $137.75 | $132.87 | 1.09M |
| 2026-08-19 | $138.17 | -0.76% | $141.00 | $145.26 | $138.04 | 1.13M |
| 2026-08-18 | $139.23 | -3.19% | $143.50 | $144.00 | $139.12 | 1.12M |
| 2026-08-17 | $143.82 | -4.31% | $149.00 | $149.00 | $143.73 | 1.26M |
| 2026-08-14 | $150.29 | -1.12% | $151.09 | $152.67 | $146.08 | 2.20M |
| 2026-08-13 | $151.99 | +7.61% | $142.02 | $152.02 | $140.70 | 3.15M |
| 2026-08-12 | $141.24 | +1.24% | $139.57 | $142.14 | $138.80 | 892.30K |
| 2026-08-11 | $139.51 | -1.30% | $140.69 | $143.83 | $138.10 | 975.60K |
| 2026-08-10 | $141.35 | -2.36% | $143.48 | $144.79 | $141.30 | 780.80K |
| 2026-08-07 | $144.76 | -1.13% | $146.56 | $150.00 | $142.97 | 1.33M |
| 2026-08-06 | $146.42 | +2.37% | $142.28 | $146.53 | $141.58 | 842.10K |
| 2026-08-05 | $143.03 | +0.23% | $143.06 | $145.91 | $142.55 | 846.20K |
| 2026-08-04 | $142.70 | +2.65% | $139.77 | $144.16 | $139.00 | 1.14M |
| 2026-08-03 | $139.02 | -1.07% | $141.00 | $144.70 | $139.00 | 637.80K |
| 2026-07-31 | $140.53 | +2.17% | $136.63 | $141.92 | $136.63 | 878.30K |
| 2026-07-30 | $137.55 | -4.72% | $144.59 | $147.33 | $135.64 | 1.56M |
| 2026-07-29 | $144.36 | -4.39% | $150.45 | $153.78 | $143.50 | 901.40K |
| 2026-07-28 | $150.99 | +0.46% | $150.13 | $153.64 | $147.45 | 757.80K |
| 2026-07-27 | $150.30 | -4.87% | $157.24 | $158.35 | $149.26 | 1.12M |
| 2026-07-24 | $158.00 | +2.07% | $155.15 | $159.04 | $149.44 | 1.26M |
| 2026-07-23 | $154.79 | +3.66% | $149.37 | $155.34 | $148.78 | 1.45M |
| 2026-07-22 | $149.32 | -0.70% | $149.63 | $152.27 | $148.11 | 599.40K |
| 2026-07-21 | $150.38 | +0.16% | $150.11 | $153.40 | $148.25 | 664.00K |
| 2026-07-20 | $150.14 | -1.39% | $152.00 | $154.59 | $148.41 | 831.70K |
| 2026-07-17 | $152.26 | -0.11% | $152.49 | $158.27 | $150.46 | 1.33M |
| 2026-07-16 | $152.43 | +7.50% | $143.93 | $153.29 | $141.19 | 1.53M |
| 2026-07-15 | $141.80 | -2.04% | $145.00 | $145.35 | $139.57 | 1.26M |
| 2026-07-14 | $144.75 | -2.44% | $148.14 | $149.05 | $144.09 | 1.80M |
| 2026-07-13 | $148.37 | -0.78% | $151.34 | $152.45 | $147.81 | 1.30M |
| 2026-07-10 | $149.53 | -3.06% | $155.66 | $156.70 | $147.19 | 1.31M |
| 2026-07-09 | $154.25 | +7.64% | $145.00 | $155.69 | $145.00 | 1.19M |
| 2026-07-08 | $143.30 | -0.98% | $144.10 | $146.37 | $140.67 | 1.32M |
| 2026-07-07 | $144.72 | -5.21% | $154.38 | $154.38 | $144.45 | 1.12M |
| 2026-07-06 | $152.68 | +1.24% | $151.06 | $156.18 | $150.50 | 985.10K |
| 2026-07-02 | $150.81 | -3.18% | $155.68 | $157.32 | $149.31 | 1.09M |
| 2026-07-01 | $155.77 | +3.16% | $151.00 | $156.49 | $148.33 | 2.52M |
| 2026-06-30 | $151.00 | +0.88% | $149.84 | $154.05 | $145.49 | 2.12M |
| 2026-06-29 | $149.69 | -2.73% | $152.49 | $154.94 | $147.46 | 1.98M |
| 2026-06-26 | $153.89 | -2.93% | $155.36 | $157.50 | $144.27 | 6.56M |
| 2026-06-25 | $158.53 | -1.20% | $161.02 | $164.13 | $157.75 | 1.22M |
| 2026-06-24 | $160.45 | -3.62% | $169.00 | $170.98 | $157.96 | 1.81M |
| 2026-06-23 | $166.47 | +3.44% | $162.00 | $171.66 | $161.00 | 1.69M |
| 2026-06-22 | $160.94 | -1.17% | $165.45 | $169.54 | $160.08 | 2.28M |
| 2026-06-18 | $162.85 | +0.59% | $165.00 | $167.42 | $160.10 | 3.23M |
| 2026-06-17 | $161.90 | -1.18% | $163.90 | $165.85 | $157.80 | 2.47M |
| 2026-06-16 | $163.84 | -1.99% | $162.10 | $167.02 | $160.02 | 1.91M |
| 2026-06-15 | $167.16 | -4.35% | $173.91 | $177.81 | $166.04 | 1.71M |
| 2026-06-12 | $174.76 | -2.91% | $180.54 | $182.00 | $168.11 | 1.48M |
| 2026-06-11 | $180.00 | +2.65% | $177.00 | $188.33 | $177.00 | 1.89M |
| 2026-06-10 | $175.35 | -6.96% | $175.50 | $186.11 | $169.99 | 2.60M |
| 2026-06-09 | $188.46 | +5.42% | $178.12 | $194.27 | $178.12 | 2.45M |
| 2026-06-08 | $178.77 | +6.51% | $167.02 | $183.00 | $166.13 | 1.76M |
| 2026-06-05 | $167.84 | +6.42% | $157.48 | $175.00 | $157.48 | 2.92M |
| 2026-06-04 | $157.71 | +3.76% | $150.66 | $166.27 | $150.66 | 2.93M |
| 2026-06-03 | $152.00 | -0.87% | $152.30 | $153.21 | $145.01 | 4.60M |
| 2026-06-02 | $153.34 | +2.55% | $150.01 | $158.49 | $149.11 | 4.48M |
| 2026-06-01 | $149.53 | -6.76% | $164.00 | $166.90 | $141.33 | 7.42M |
| 2026-05-29 | $160.37 | -13.31% | $189.00 | $199.50 | $160.37 | 15.40K |
| 2026-05-28 | $185.00 | +22.52% | $158.10 | $200.00 | $158.10 | 6.30K |
| 2026-05-27 | $151.00 | — | $135.00 | $159.90 | $135.00 | 14.20K |