FedEx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	339.09	342.14	334.86	335.74	335.74	-0.89%	1,113,475
Jun 15, 2026	340.86	345.37	337.82	338.75	338.75	0.13%	1,682,873
Jun 12, 2026	342.00	342.81	335.00	338.31	338.31	0.09%	1,157,827
Jun 11, 2026	324.88	338.94	322.84	338.00	338.00	5.87%	2,300,945
Jun 10, 2026	326.58	331.48	318.96	319.25	319.25	-3.77%	1,458,873
Jun 9, 2026	333.74	337.49	325.55	331.76	331.76	0.47%	1,628,281
Jun 8, 2026	331.20	332.97	328.22	330.22	330.22	-0.24%	1,511,111
Jun 5, 2026	327.73	333.40	326.11	331.00	331.00	0.91%	2,503,872
Jun 4, 2026	328.16	334.43	327.76	328.00	328.00	1.09%	1,886,906
Jun 3, 2026	327.52	329.97	324.17	324.46	324.46	-1.38%	1,982,547
Jun 2, 2026	337.34	337.34	327.00	329.00	329.00	-2.80%	2,765,006
Jun 1, 2026	325.01	341.14	321.81	338.49	338.49	2.09%	2,399,318
May 29, 2026	411.43	413.87	409.12	411.75	331.57	0.09%	2,199,718
May 28, 2026	410.00	412.63	403.52	411.40	331.28	-0.09%	1,940,796
May 27, 2026	409.02	413.70	407.35	411.78	331.59	2.95%	1,855,457
May 26, 2026	397.23	403.03	397.21	400.00	322.10	1.47%	1,243,596
May 22, 2026	393.92	398.80	392.00	394.20	317.43	1.36%	1,508,307
May 21, 2026	387.24	392.28	380.51	388.91	313.17	0.54%	939,414
May 20, 2026	376.85	388.94	375.51	386.84	311.51	3.17%	1,419,473
May 19, 2026	368.79	376.29	361.11	374.97	301.95	1.42%	1,572,160
May 18, 2026	374.51	375.50	367.11	369.72	297.72	-1.61%	1,418,305
May 15, 2026	376.75	377.45	372.50	375.78	302.60	-1.11%	1,163,187
May 14, 2026	371.00	380.08	368.54	379.98	305.98	2.78%	1,449,085
May 13, 2026	378.31	379.90	367.10	369.70	297.70	-1.79%	1,577,782
May 12, 2026	379.76	379.76	372.25	376.42	303.12	-0.65%	996,286
May 11, 2026	380.77	384.18	376.42	378.90	305.11	0.08%	931,054
May 8, 2026	378.21	383.31	375.50	378.58	304.85	0.70%	1,369,837
May 7, 2026	379.99	381.00	373.46	375.93	302.72	-0.33%	1,580,376
May 6, 2026	364.50	378.25	364.50	377.19	303.74	3.98%	2,274,134
May 5, 2026	357.00	365.55	357.00	362.75	292.11	1.38%	1,840,781
May 4, 2026	379.50	379.58	354.14	357.80	288.12	-9.11%	5,025,248
May 1, 2026	403.00	403.85	393.27	393.67	317.01	-2.39%	1,071,334
Apr 30, 2026	390.68	404.03	387.49	403.31	324.77	3.79%	1,941,312
Apr 29, 2026	390.78	395.47	383.02	388.59	312.92	-0.42%	1,316,872
Apr 28, 2026	388.46	392.15	382.27	390.21	314.22	0.60%	1,210,131
Apr 27, 2026	387.86	392.35	384.58	387.89	312.35	-0.02%	1,061,728
Apr 24, 2026	392.39	392.50	386.21	387.98	312.42	-1.20%	858,914
Apr 23, 2026	391.85	396.00	388.45	392.69	316.22	1.75%	1,463,638
Apr 22, 2026	395.95	396.25	385.35	385.95	310.79	-2.19%	1,340,786
Apr 21, 2026	395.48	399.67	391.75	394.59	317.75	0.21%	1,484,831
Apr 20, 2026	390.15	395.90	388.99	393.76	317.08	0.35%	1,161,138
Apr 17, 2026	383.37	392.86	382.30	392.38	315.97	3.02%	2,326,716
Apr 16, 2026	364.48	380.89	363.31	380.88	306.71	4.37%	1,645,999
Apr 15, 2026	367.89	370.00	360.62	364.92	293.85	-1.41%	1,652,528
Apr 14, 2026	362.95	371.67	362.14	370.14	298.06	-0.47%	2,181,536
Apr 13, 2026	370.27	373.95	368.38	371.89	299.47	-0.59%	1,226,467
Apr 10, 2026	377.56	378.78	373.04	374.08	301.23	-0.77%	1,139,537
Apr 9, 2026	372.87	380.14	371.72	377.00	303.58	0.96%	1,614,399
Apr 8, 2026	364.00	373.46	364.00	373.43	300.71	4.60%	1,875,590
Apr 7, 2026	357.92	360.16	354.86	357.00	287.48	-0.51%	1,045,017