FedEx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	379.99	381.00	375.70	376.19	-	-0.27%	423,366
May 6, 2026	364.50	378.25	364.50	377.19	377.19	3.98%	2,247,552
May 5, 2026	357.00	365.55	357.00	362.75	362.75	1.38%	1,836,355
May 4, 2026	379.50	379.58	354.14	357.80	357.80	-9.11%	5,012,427
May 1, 2026	403.00	403.85	393.27	393.67	393.67	-2.39%	1,069,048
Apr 30, 2026	390.68	404.03	387.49	403.31	403.31	3.79%	1,934,443
Apr 29, 2026	390.78	395.47	383.02	388.59	388.59	-0.42%	1,316,331
Apr 28, 2026	388.46	392.15	382.27	390.21	390.21	0.60%	1,210,002
Apr 27, 2026	387.86	392.35	384.58	387.89	387.89	-0.02%	1,061,439
Apr 24, 2026	392.39	392.50	386.21	387.98	387.98	-1.20%	825,135
Apr 23, 2026	391.85	396.00	388.45	392.69	392.69	1.75%	1,427,915
Apr 22, 2026	395.95	396.25	385.35	385.95	385.95	-2.19%	1,338,568
Apr 21, 2026	395.48	399.67	391.75	394.59	394.59	0.21%	1,484,182
Apr 20, 2026	390.15	395.90	388.99	393.76	393.76	0.35%	1,159,532
Apr 17, 2026	383.37	392.86	382.30	392.38	392.38	3.02%	2,324,470
Apr 16, 2026	364.48	380.89	363.31	380.88	380.88	4.37%	1,640,633
Apr 15, 2026	367.89	370.00	360.62	364.92	364.92	-1.41%	1,649,362
Apr 14, 2026	362.95	371.67	362.14	370.14	370.14	-0.47%	1,904,700
Apr 13, 2026	370.27	373.95	368.38	371.89	371.89	-0.59%	1,174,887
Apr 10, 2026	377.56	378.78	373.04	374.08	374.08	-0.77%	1,093,929
Apr 9, 2026	372.87	380.14	371.72	377.00	377.00	0.96%	1,572,613
Apr 8, 2026	364.00	373.46	364.00	373.43	373.43	4.60%	1,866,041
Apr 7, 2026	357.92	360.16	354.86	357.00	357.00	-0.51%	1,038,858
Apr 6, 2026	359.21	360.89	356.72	358.84	358.84	-0.77%	1,243,104
Apr 2, 2026	354.00	364.56	353.50	361.63	361.63	0.65%	1,414,851
Apr 1, 2026	358.89	365.93	357.80	359.31	359.31	0.88%	1,905,055
Mar 31, 2026	346.14	356.86	344.38	356.18	356.18	4.22%	2,010,799
Mar 30, 2026	347.87	347.90	341.25	341.76	341.76	-0.64%	1,288,961
Mar 27, 2026	348.62	349.01	342.17	343.97	343.97	-1.60%	1,596,013
Mar 26, 2026	355.27	355.34	349.36	349.55	349.55	-2.23%	1,587,645
Mar 25, 2026	361.15	362.00	352.76	357.52	357.52	-0.68%	2,224,383
Mar 24, 2026	353.06	360.30	350.95	359.96	359.96	1.17%	2,003,839
Mar 23, 2026	365.00	369.87	355.55	355.78	355.78	-0.86%	2,517,026
Mar 20, 2026	380.82	383.18	356.54	358.85	358.85	0.77%	6,770,020
Mar 19, 2026	345.56	356.67	344.15	356.11	356.11	1.82%	3,876,901
Mar 18, 2026	354.65	355.99	348.81	349.74	349.74	-1.39%	1,223,079
Mar 17, 2026	357.64	357.64	350.51	354.66	354.66	0.66%	1,488,667
Mar 16, 2026	355.30	357.52	352.31	352.35	352.35	0.19%	1,230,848
Mar 13, 2026	354.70	356.60	348.78	351.68	351.68	-0.41%	1,704,766
Mar 12, 2026	355.69	359.62	352.28	353.13	353.13	-2.29%	1,572,930
Mar 11, 2026	359.78	362.06	355.90	361.39	361.39	0.53%	1,021,166
Mar 10, 2026	363.30	368.45	358.41	359.47	359.47	-0.45%	1,521,680
Mar 9, 2026	351.61	361.99	346.01	361.10	361.10	0.56%	1,901,461
Mar 6, 2026	364.97	364.97	353.87	359.10	357.65	-3.82%	2,834,146
Mar 5, 2026	382.66	384.28	371.31	373.35	371.84	-2.80%	1,886,046
Mar 4, 2026	383.81	387.00	379.26	384.09	382.54	0.41%	1,913,744
Mar 3, 2026	375.72	384.94	373.81	382.53	380.99	-1.22%	1,664,828
Mar 2, 2026	384.36	387.48	381.56	387.25	385.69	0.06%	1,448,240
Feb 27, 2026	386.41	392.86	385.53	387.00	385.44	-0.18%	2,749,505
Feb 26, 2026	385.00	391.99	384.99	387.68	386.11	1.33%	1,787,219