ETR:FDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	287.30	288.70	287.30	288.70	-	-0.03%	6
Jun 22, 2026	285.10	288.80	285.10	288.80	288.80	1.61%	42
Jun 19, 2026	286.80	286.80	285.30	285.30	284.24	0.04%	1
Jun 18, 2026	285.20	285.20	285.20	285.20	284.14	-0.63%	-
Jun 17, 2026	290.90	290.90	287.00	287.00	285.93	-1.00%	41
Jun 16, 2026	289.90	289.90	289.90	289.90	288.82	-1.90%	-
Jun 15, 2026	297.90	297.90	295.50	295.50	294.40	1.27%	54
Jun 12, 2026	291.80	291.80	291.80	291.80	290.71	1.96%	-
Jun 11, 2026	284.50	286.20	284.50	286.20	285.13	2.51%	8
Jun 10, 2026	285.90	285.90	279.20	279.20	278.16	-1.97%	341
Jun 9, 2026	288.30	288.30	284.80	284.80	283.74	-0.38%	3
Jun 8, 2026	291.60	292.40	285.90	285.90	284.83	0.03%	64
Jun 5, 2026	284.30	285.80	276.80	285.80	284.73	2.81%	279
Jun 4, 2026	278.10	278.10	277.30	278.00	276.96	-1.80%	107
Jun 3, 2026	282.10	289.30	282.10	283.10	282.04	-0.56%	45
Jun 2, 2026	293.10	293.10	283.30	284.70	283.64	-1.83%	158
Jun 1, 2026	293.20	320.00	285.10	290.00	288.92	2.78%	697
May 29, 2026	350.80	350.80	350.80	350.80	281.09	-	21
May 28, 2026	353.50	353.50	350.80	350.80	281.09	-0.62%	1
May 27, 2026	350.00	353.00	350.00	353.00	282.86	2.86%	185
May 26, 2026	343.20	343.20	343.20	343.20	275.00	-1.83%	-
May 25, 2026	349.60	349.60	349.60	349.60	280.13	2.25%	1
May 22, 2026	341.90	341.90	341.90	341.90	273.96	3.26%	2
May 21, 2026	331.10	331.10	331.10	331.10	265.31	2.89%	-
May 20, 2026	322.10	323.40	321.30	321.80	257.86	0.78%	1,160
May 19, 2026	318.00	319.30	318.00	319.30	255.85	0.50%	10
May 18, 2026	317.70	317.70	317.70	317.70	254.57	-1.24%	-
May 15, 2026	327.80	327.80	321.70	321.70	257.78	-0.12%	53
May 14, 2026	322.10	322.10	322.10	322.10	258.10	1.48%	1
May 13, 2026	320.90	320.90	316.70	317.40	254.33	-0.44%	86
May 12, 2026	319.90	321.60	318.80	318.80	255.45	-1.57%	82
May 11, 2026	319.30	323.90	319.30	323.90	259.54	0.34%	5
May 8, 2026	323.90	325.00	322.80	322.80	258.66	0.22%	107
May 7, 2026	322.90	322.90	321.60	322.10	258.10	0.69%	181
May 6, 2026	310.60	320.00	310.60	319.90	256.33	3.70%	16
May 5, 2026	306.20	313.00	306.20	308.50	247.20	0.75%	100
May 4, 2026	337.20	337.20	306.20	306.20	245.36	-8.46%	350
Apr 30, 2026	334.50	334.50	334.50	334.50	268.03	0.78%	-
Apr 29, 2026	333.50	333.50	331.90	331.90	265.95	0.55%	267
Apr 28, 2026	331.30	331.30	330.10	330.10	264.51	0.40%	18
Apr 27, 2026	329.80	329.80	328.80	328.80	263.47	-0.48%	1
Apr 24, 2026	336.90	336.90	330.40	330.40	264.75	-1.75%	1
Apr 23, 2026	332.00	336.30	329.20	336.30	269.47	1.79%	76
Apr 22, 2026	330.40	330.40	330.40	330.40	264.75	-1.14%	-
Apr 21, 2026	336.80	336.80	334.20	334.20	267.79	-	56
Apr 20, 2026	330.30	334.20	330.30	334.20	267.79	1.80%	107
Apr 17, 2026	328.30	328.30	328.30	328.30	263.06	2.66%	-
Apr 16, 2026	319.80	319.80	319.80	319.80	256.25	4.27%	2
Apr 15, 2026	313.20	313.20	306.70	306.70	245.76	-2.45%	12
Apr 14, 2026	313.50	315.10	308.70	314.40	251.93	-0.57%	1,043