FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
285.85
+6.31 (2.26%)
At close: Sep 25, 2026, 4:00 PM EDT
285.55
-0.30 (-0.10%)
After-hours: Sep 25, 2026, 7:59 PM EDT
FedEx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 312.64 | 318.50 | 312.39 | 315.87 | 314.63 | 1.66% | 1,920,235 |
| Aug 5, 2026 | 312.50 | 313.74 | 309.07 | 310.72 | 309.50 | -0.84% | 1,283,010 |
| Aug 4, 2026 | 310.25 | 314.96 | 307.81 | 313.34 | 312.11 | 1.33% | 1,273,575 |
| Aug 3, 2026 | 307.52 | 310.55 | 306.91 | 309.24 | 308.03 | 0.60% | 944,576 |
| Jul 31, 2026 | 311.01 | 311.45 | 306.98 | 307.40 | 306.20 | -0.37% | 1,309,093 |
| Jul 30, 2026 | 311.28 | 311.33 | 304.18 | 308.55 | 307.34 | -0.02% | 1,536,417 |
| Jul 29, 2026 | 312.00 | 312.85 | 307.66 | 308.61 | 307.40 | -1.29% | 1,833,452 |
| Jul 28, 2026 | 310.85 | 313.75 | 303.00 | 312.64 | 311.42 | 0.60% | 1,461,614 |
| Jul 27, 2026 | 314.50 | 315.99 | 308.71 | 310.79 | 309.57 | -1.32% | 1,782,254 |
| Jul 24, 2026 | 316.04 | 318.56 | 314.00 | 314.96 | 313.73 | -0.21% | 1,076,695 |
| Jul 23, 2026 | 319.97 | 321.50 | 314.31 | 315.62 | 314.39 | -1.68% | 1,623,788 |
| Jul 22, 2026 | 313.58 | 322.13 | 313.50 | 321.02 | 319.76 | 1.85% | 1,608,076 |
| Jul 21, 2026 | 312.00 | 317.00 | 309.00 | 315.19 | 313.96 | 2.93% | 1,619,040 |
| Jul 20, 2026 | 314.00 | 314.00 | 305.70 | 306.22 | 305.02 | -2.16% | 1,832,849 |
| Jul 17, 2026 | 316.15 | 318.66 | 312.13 | 312.98 | 311.76 | -1.64% | 1,465,411 |