FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
293.55
-1.99 (-0.67%)
At close: Oct 16, 2026, 4:00 PM EDT
294.09
+0.54 (0.18%)
After-hours: Oct 16, 2026, 5:02 PM EDT
FedEx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 296.54 | 299.20 | 291.13 | 293.55 | 293.55 | -0.67% | 1,242,472 |
| Oct 15, 2026 | 292.40 | 295.77 | 289.28 | 295.54 | 295.54 | 1.46% | 1,044,551 |
| Oct 14, 2026 | 290.03 | 292.50 | 286.38 | 291.28 | 291.28 | 0.24% | 1,070,268 |
| Oct 13, 2026 | 293.21 | 294.29 | 288.67 | 290.59 | 290.59 | -0.56% | 886,751 |
| Oct 12, 2026 | 292.72 | 293.39 | 289.63 | 292.23 | 292.23 | 0.18% | 770,368 |
| Oct 9, 2026 | 292.00 | 292.59 | 289.99 | 291.71 | 291.71 | -0.01% | 1,212,708 |
| Oct 8, 2026 | 288.60 | 292.06 | 286.46 | 291.73 | 291.73 | 0.93% | 1,261,744 |
| Oct 7, 2026 | 287.83 | 290.63 | 287.18 | 289.04 | 289.04 | - | 1,229,628 |
| Oct 6, 2026 | 289.55 | 290.27 | 287.00 | 289.03 | 289.03 | -0.03% | 998,165 |
| Oct 5, 2026 | 291.00 | 292.05 | 285.04 | 289.13 | 289.13 | -0.42% | 1,866,347 |
| Oct 2, 2026 | 287.65 | 290.84 | 287.23 | 290.36 | 290.36 | 1.15% | 1,452,927 |
| Oct 1, 2026 | 287.59 | 288.31 | 283.99 | 287.07 | 287.07 | 0.69% | 1,727,300 |
| Sep 30, 2026 | 286.75 | 288.87 | 284.52 | 285.09 | 285.09 | -0.83% | 1,697,868 |
| Sep 29, 2026 | 289.76 | 290.16 | 285.23 | 287.47 | 287.47 | -0.75% | 1,179,551 |
| Sep 28, 2026 | 285.85 | 289.80 | 283.20 | 289.65 | 289.65 | 1.33% | 1,889,988 |
| Sep 25, 2026 | 281.00 | 286.60 | 279.23 | 285.85 | 285.85 | 2.26% | 2,019,315 |
| Sep 24, 2026 | 290.50 | 291.47 | 279.34 | 279.54 | 279.54 | -4.10% | 2,542,032 |
| Sep 23, 2026 | 295.01 | 295.99 | 291.39 | 291.50 | 291.50 | -1.50% | 1,622,204 |
| Sep 22, 2026 | 298.49 | 298.50 | 294.08 | 295.94 | 295.94 | 0.05% | 1,405,250 |
| Sep 21, 2026 | 303.18 | 303.18 | 291.25 | 295.79 | 295.79 | -2.59% | 2,130,234 |
| Sep 18, 2026 | 305.41 | 306.63 | 301.99 | 303.65 | 303.65 | -0.73% | 2,892,455 |
| Sep 17, 2026 | 307.70 | 309.26 | 304.95 | 305.88 | 305.88 | 1.38% | 1,112,883 |
| Sep 16, 2026 | 307.95 | 307.95 | 299.38 | 301.72 | 301.72 | -2.12% | 1,554,630 |
| Sep 15, 2026 | 313.32 | 314.05 | 307.07 | 308.26 | 308.26 | -1.38% | 977,321 |
| Sep 14, 2026 | 311.67 | 313.46 | 309.80 | 312.57 | 312.57 | 0.58% | 997,735 |
| Sep 11, 2026 | 315.44 | 315.44 | 308.68 | 311.99 | 310.77 | 0.06% | 1,194,268 |
| Sep 10, 2026 | 307.69 | 313.84 | 306.79 | 311.80 | 310.58 | 0.84% | 1,017,288 |
| Sep 9, 2026 | 311.86 | 313.00 | 308.58 | 309.19 | 307.98 | -1.57% | 1,351,182 |
| Sep 8, 2026 | 320.00 | 321.15 | 314.06 | 314.13 | 312.90 | -2.60% | 1,677,624 |
| Sep 4, 2026 | 323.75 | 325.05 | 321.09 | 322.52 | 321.26 | -0.55% | 1,972,002 |
| Sep 3, 2026 | 318.69 | 324.44 | 315.33 | 324.31 | 323.04 | 2.45% | 2,529,184 |
| Sep 2, 2026 | 325.46 | 325.62 | 315.87 | 316.54 | 315.30 | -2.57% | 1,280,989 |
| Sep 1, 2026 | 327.54 | 330.48 | 319.36 | 324.88 | 323.61 | -0.77% | 1,814,042 |
| Aug 31, 2026 | 328.65 | 329.57 | 324.70 | 327.40 | 326.12 | -1.05% | 1,900,318 |
| Aug 28, 2026 | 332.38 | 334.08 | 328.83 | 330.88 | 329.59 | -0.16% | 956,898 |
| Aug 27, 2026 | 333.45 | 335.03 | 331.20 | 331.41 | 330.11 | -1.36% | 815,931 |
| Aug 26, 2026 | 333.82 | 340.83 | 330.41 | 335.99 | 334.68 | 0.68% | 1,169,830 |
| Aug 25, 2026 | 336.97 | 336.97 | 328.87 | 333.71 | 332.41 | -0.10% | 1,096,889 |
| Aug 24, 2026 | 325.00 | 334.37 | 324.30 | 334.05 | 332.74 | 2.76% | 1,490,230 |
| Aug 21, 2026 | 328.30 | 330.63 | 324.66 | 325.08 | 323.81 | -0.29% | 1,776,696 |
| Aug 20, 2026 | 326.17 | 333.23 | 325.38 | 326.04 | 324.77 | -0.71% | 1,666,019 |
| Aug 19, 2026 | 330.95 | 338.04 | 327.06 | 328.38 | 327.10 | - | 1,295,665 |
| Aug 18, 2026 | 333.38 | 334.15 | 328.04 | 328.38 | 327.10 | -0.94% | 1,072,116 |
| Aug 17, 2026 | 334.76 | 340.09 | 331.42 | 331.49 | 330.19 | -0.94% | 1,469,270 |
| Aug 14, 2026 | 339.03 | 341.69 | 333.49 | 334.64 | 333.33 | -1.39% | 1,314,927 |
| Aug 13, 2026 | 326.99 | 340.25 | 326.99 | 339.35 | 338.02 | 3.85% | 2,497,250 |
| Aug 12, 2026 | 322.96 | 326.81 | 321.12 | 326.77 | 325.49 | 1.35% | 1,449,031 |
| Aug 11, 2026 | 327.21 | 328.35 | 320.76 | 322.43 | 321.17 | -0.82% | 2,145,420 |
| Aug 10, 2026 | 317.62 | 326.14 | 316.90 | 325.08 | 323.81 | 2.04% | 1,674,742 |
| Aug 7, 2026 | 315.06 | 319.69 | 313.31 | 318.57 | 317.32 | 0.85% | 1,215,155 |