FedEx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	312.54	316.67	307.36	308.14	308.14	-2.73%	1,731,180
Nov 5, 2026	330.20	332.00	315.75	316.80	316.80	-3.83%	2,370,408
Nov 4, 2026	321.54	329.87	319.57	329.40	329.40	3.58%	2,415,453
Nov 3, 2026	319.11	323.00	317.24	318.02	318.02	-0.07%	2,009,632
Nov 2, 2026	316.00	321.78	315.67	318.25	318.25	1.59%	1,929,385
Oct 30, 2026	308.19	318.46	308.00	313.28	313.28	1.77%	2,656,185
Oct 29, 2026	301.46	312.90	300.61	307.82	307.82	1.06%	1,965,568
Oct 28, 2026	306.71	307.08	298.44	304.58	304.58	-0.82%	1,860,329
Oct 27, 2026	302.02	307.94	299.13	307.10	307.10	2.17%	1,701,993
Oct 26, 2026	300.53	304.69	299.56	300.58	300.58	0.62%	1,077,812
Oct 23, 2026	301.11	302.05	295.73	298.72	298.72	-1.71%	799,028
Oct 22, 2026	297.07	304.84	296.66	303.92	303.92	1.91%	1,034,624
Oct 21, 2026	300.55	301.26	296.75	298.23	298.23	-0.18%	830,813
Oct 20, 2026	293.94	303.84	293.50	298.76	298.76	1.70%	1,095,180
Oct 19, 2026	293.70	295.29	291.88	293.78	293.78	0.08%	915,136
Oct 16, 2026	296.54	299.20	291.13	293.55	293.55	-0.67%	1,241,831
Oct 15, 2026	292.40	295.77	289.28	295.54	295.54	1.46%	1,047,040
Oct 14, 2026	290.03	292.50	286.38	291.28	291.28	0.24%	1,120,775
Oct 13, 2026	293.21	294.29	288.67	290.59	290.59	-0.56%	914,317
Oct 12, 2026	292.72	293.39	289.63	292.23	292.23	0.18%	784,965
Oct 9, 2026	292.00	292.59	289.99	291.71	291.71	-0.01%	1,213,459
Oct 8, 2026	288.60	292.06	286.46	291.73	291.73	0.93%	1,292,783
Oct 7, 2026	287.83	290.63	287.18	289.04	289.04	-	1,233,744
Oct 6, 2026	289.55	290.27	287.00	289.03	289.03	-0.03%	1,016,827
Oct 5, 2026	291.00	292.05	285.04	289.13	289.13	-0.42%	1,885,032
Oct 2, 2026	287.65	290.84	287.23	290.36	290.36	1.15%	1,462,716
Oct 1, 2026	287.59	288.31	283.99	287.07	287.07	0.69%	1,750,415
Sep 30, 2026	286.75	288.87	284.52	285.09	285.09	-0.83%	1,722,880
Sep 29, 2026	289.76	290.16	285.23	287.47	287.47	-0.75%	1,180,340
Sep 28, 2026	285.85	289.80	283.20	289.65	289.65	1.33%	1,898,494
Sep 25, 2026	281.00	286.60	279.23	285.85	285.85	2.26%	2,025,623
Sep 24, 2026	290.50	291.47	279.34	279.54	279.54	-4.10%	2,575,953
Sep 23, 2026	295.01	295.99	291.39	291.50	291.50	-1.50%	1,628,896
Sep 22, 2026	298.49	298.50	294.08	295.94	295.94	0.05%	1,434,950
Sep 21, 2026	303.18	303.18	291.25	295.79	295.79	-2.59%	2,185,489
Sep 18, 2026	305.41	306.63	301.99	303.65	303.65	-0.73%	3,030,576
Sep 17, 2026	307.70	309.26	304.95	305.88	305.88	1.38%	1,252,593
Sep 16, 2026	307.95	307.95	299.38	301.72	301.72	-2.12%	1,579,371
Sep 15, 2026	313.32	314.05	307.07	308.26	308.26	-1.38%	1,029,829
Sep 14, 2026	311.67	313.46	309.80	312.57	312.57	0.58%	1,061,641
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