FedEx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	306.75	306.75	306.75	306.75	306.75	-1.22%	-
Mar 12, 2026	310.55	310.55	310.55	310.55	310.55	0.44%	-
Mar 11, 2026	308.90	309.20	308.90	309.20	309.20	-1.78%	21
Mar 10, 2026	309.25	314.80	309.25	314.80	314.80	4.08%	43
Mar 9, 2026	298.40	302.45	298.40	302.45	302.45	-5.68%	16
Mar 6, 2026	320.65	320.65	320.65	320.65	319.40	-1.66%	-
Mar 5, 2026	329.35	329.35	326.05	326.05	324.78	-0.52%	31
Mar 4, 2026	326.90	327.80	326.90	327.75	326.47	0.02%	144
Mar 3, 2026	329.20	329.20	327.70	327.70	326.42	1.60%	20
Mar 2, 2026	322.55	322.55	322.55	322.55	321.29	-1.38%	1
Feb 27, 2026	327.05	327.05	327.05	327.05	325.77	1.35%	-
Feb 26, 2026	322.70	322.70	322.70	322.70	321.44	-0.25%	-
Feb 25, 2026	326.35	328.30	323.50	323.50	322.24	-0.35%	23
Feb 24, 2026	324.65	324.65	324.65	324.65	323.38	-0.60%	-
Feb 23, 2026	326.60	326.60	326.60	326.60	325.33	0.66%	-
Feb 20, 2026	325.40	325.40	324.45	324.45	323.18	-0.15%	55
Feb 19, 2026	323.85	324.95	323.85	324.95	323.68	2.72%	5
Feb 18, 2026	316.35	316.35	316.35	316.35	315.12	0.48%	-
Feb 17, 2026	314.85	314.85	314.85	314.85	313.62	-0.11%	-
Feb 16, 2026	315.20	315.20	315.20	315.20	313.97	1.45%	-
Feb 13, 2026	311.20	311.20	310.70	310.70	309.49	-1.46%	130
Feb 12, 2026	308.35	315.30	308.35	315.30	314.07	2.34%	57
Feb 11, 2026	308.10	308.10	308.10	308.10	306.90	-0.66%	-
Feb 10, 2026	305.25	310.15	305.25	310.15	308.94	1.32%	2
Feb 9, 2026	311.35	311.35	306.10	306.10	304.91	-0.26%	11
Feb 6, 2026	307.85	308.30	306.90	306.90	305.70	-0.26%	67
Feb 5, 2026	306.40	307.70	306.40	307.70	306.50	2.76%	50
Feb 4, 2026	298.20	299.45	298.20	299.45	298.28	0.45%	35
Feb 3, 2026	283.85	298.70	283.85	298.10	296.94	6.58%	29
Feb 2, 2026	270.30	279.95	269.35	279.70	278.61	5.19%	51
Jan 30, 2026	266.05	266.05	265.90	265.90	264.86	0.66%	21
Jan 29, 2026	261.05	264.15	261.05	264.15	263.12	0.84%	30
Jan 28, 2026	260.20	261.95	260.20	261.95	260.93	1.73%	20
Jan 27, 2026	256.20	257.65	256.20	257.50	256.50	0.76%	30
Jan 26, 2026	255.55	255.55	255.55	255.55	254.55	-2.89%	-
Jan 23, 2026	263.15	263.15	263.15	263.15	262.12	0.63%	-
Jan 22, 2026	261.50	261.50	261.50	261.50	260.48	2.09%	-
Jan 21, 2026	253.95	256.15	253.95	256.15	255.15	-1.39%	27
Jan 20, 2026	259.75	259.75	259.75	259.75	258.74	0.02%	-
Jan 19, 2026	261.90	261.90	259.70	259.70	258.69	-3.60%	21
Jan 16, 2026	269.40	269.40	269.40	269.40	268.35	0.22%	-
Jan 15, 2026	268.80	268.80	268.80	268.80	267.75	1.84%	-
Jan 14, 2026	264.65	264.65	263.95	263.95	262.92	-0.58%	5
Jan 13, 2026	265.50	265.50	265.50	265.50	264.46	-0.34%	-
Jan 12, 2026	265.60	266.40	265.60	266.40	265.36	0.72%	30
Jan 9, 2026	264.50	264.50	264.50	264.50	263.47	-1.53%	-
Jan 8, 2026	262.55	268.60	262.55	268.60	267.55	2.36%	5
Jan 7, 2026	261.90	262.40	261.90	262.40	261.38	1.43%	42
Jan 6, 2026	253.80	258.70	253.80	258.70	257.69	3.05%	16
Jan 5, 2026	250.25	251.05	250.25	251.05	250.07	1.80%	8