FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
334.64
-4.71 (-1.39%)
At close: Aug 14, 2026, 4:00 PM EDT
334.40
-0.24 (-0.07%)
After-hours: Aug 14, 2026, 7:56 PM EDT
FedEx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 339.03 | 341.69 | 333.49 | 334.64 | 334.64 | -1.39% | 1,314,415 |
| Aug 13, 2026 | 326.99 | 340.25 | 326.99 | 339.35 | 339.35 | 3.85% | 2,429,983 |
| Aug 12, 2026 | 322.96 | 326.81 | 321.12 | 326.77 | 326.77 | 1.35% | 1,140,699 |
| Aug 11, 2026 | 327.21 | 328.35 | 320.76 | 322.43 | 322.43 | -0.82% | 1,902,598 |
| Aug 10, 2026 | 317.62 | 326.14 | 316.90 | 325.08 | 325.08 | 2.04% | 1,656,214 |
| Aug 7, 2026 | 315.06 | 319.69 | 313.31 | 318.57 | 318.57 | 0.85% | 1,178,130 |
| Aug 6, 2026 | 312.64 | 318.50 | 312.39 | 315.87 | 315.87 | 1.66% | 1,919,230 |
| Aug 5, 2026 | 312.50 | 313.74 | 309.07 | 310.72 | 310.72 | -0.84% | 1,281,980 |
| Aug 4, 2026 | 310.25 | 314.96 | 307.81 | 313.34 | 313.34 | 1.33% | 1,272,766 |
| Aug 3, 2026 | 307.52 | 310.55 | 306.91 | 309.24 | 309.24 | 0.60% | 944,263 |
| Jul 31, 2026 | 311.01 | 311.45 | 306.98 | 307.40 | 307.40 | -0.37% | 1,307,723 |
| Jul 30, 2026 | 311.28 | 311.33 | 304.18 | 308.55 | 308.55 | -0.02% | 1,535,862 |
| Jul 29, 2026 | 312.00 | 312.85 | 307.66 | 308.61 | 308.61 | -1.29% | 1,819,471 |
| Jul 28, 2026 | 310.85 | 313.75 | 303.00 | 312.64 | 312.64 | 0.60% | 1,460,723 |
| Jul 27, 2026 | 314.50 | 315.99 | 308.71 | 310.79 | 310.79 | -1.32% | 1,781,858 |
| Jul 24, 2026 | 316.04 | 318.56 | 314.00 | 314.96 | 314.96 | -0.21% | 1,075,271 |
| Jul 23, 2026 | 319.97 | 321.50 | 314.31 | 315.62 | 315.62 | -1.68% | 1,622,083 |
| Jul 22, 2026 | 313.58 | 322.13 | 313.50 | 321.02 | 321.02 | 1.85% | 1,607,261 |
| Jul 21, 2026 | 312.00 | 317.00 | 309.00 | 315.19 | 315.19 | 2.93% | 1,548,411 |
| Jul 20, 2026 | 314.00 | 314.00 | 305.70 | 306.22 | 306.22 | -2.16% | 1,825,042 |
| Jul 17, 2026 | 316.15 | 318.66 | 312.13 | 312.98 | 312.98 | -1.64% | 1,461,115 |
| Jul 16, 2026 | 313.32 | 319.04 | 312.60 | 318.20 | 318.20 | 1.53% | 1,430,258 |
| Jul 15, 2026 | 316.00 | 320.16 | 311.74 | 313.42 | 313.42 | -0.08% | 1,467,039 |
| Jul 14, 2026 | 315.14 | 316.45 | 311.01 | 313.66 | 313.66 | -0.03% | 1,439,141 |
| Jul 13, 2026 | 315.78 | 317.25 | 311.54 | 313.74 | 313.74 | -0.30% | 1,573,616 |
| Jul 10, 2026 | 313.85 | 317.64 | 311.31 | 314.69 | 314.69 | 1.24% | 1,624,823 |
| Jul 9, 2026 | 313.25 | 320.57 | 304.06 | 310.84 | 310.84 | 0.35% | 2,423,241 |
| Jul 8, 2026 | 312.76 | 314.16 | 306.36 | 309.76 | 309.76 | -1.00% | 1,745,705 |
| Jul 7, 2026 | 311.79 | 313.94 | 309.50 | 312.88 | 312.88 | 0.95% | 1,354,115 |
| Jul 6, 2026 | 313.05 | 317.04 | 307.66 | 309.93 | 309.93 | -0.98% | 1,421,664 |
| Jul 2, 2026 | 317.82 | 317.99 | 310.30 | 313.00 | 313.00 | -0.28% | 1,243,238 |
| Jul 1, 2026 | 313.00 | 317.08 | 310.61 | 313.89 | 313.89 | 0.24% | 2,109,363 |
| Jun 30, 2026 | 324.56 | 325.73 | 309.02 | 313.13 | 313.13 | -3.77% | 3,159,842 |
| Jun 29, 2026 | 317.91 | 325.73 | 317.91 | 325.40 | 325.40 | 2.16% | 3,051,564 |
| Jun 26, 2026 | 327.58 | 327.62 | 316.12 | 318.53 | 318.53 | -3.31% | 3,391,079 |
| Jun 25, 2026 | 319.04 | 329.49 | 317.75 | 329.44 | 329.44 | 3.98% | 2,704,745 |
| Jun 24, 2026 | 314.77 | 323.68 | 306.05 | 316.83 | 316.83 | -0.13% | 5,938,063 |
| Jun 23, 2026 | 326.01 | 327.40 | 316.36 | 317.24 | 317.24 | -3.51% | 3,020,931 |
| Jun 22, 2026 | 326.31 | 332.40 | 325.66 | 328.78 | 328.78 | 1.17% | 2,209,812 |
| Jun 18, 2026 | 329.95 | 331.10 | 324.47 | 326.20 | 324.98 | 0.08% | 2,531,818 |
| Jun 17, 2026 | 335.75 | 338.18 | 325.04 | 325.93 | 324.71 | -2.92% | 1,266,179 |
| Jun 16, 2026 | 339.09 | 342.14 | 334.86 | 335.74 | 334.48 | -0.89% | 1,367,155 |
| Jun 15, 2026 | 340.86 | 345.37 | 337.82 | 338.75 | 337.48 | 0.13% | 1,956,277 |
| Jun 12, 2026 | 342.00 | 342.81 | 335.00 | 338.31 | 337.04 | 0.09% | 1,176,598 |
| Jun 11, 2026 | 324.88 | 338.94 | 322.84 | 338.00 | 336.74 | 5.87% | 2,521,708 |
| Jun 10, 2026 | 326.58 | 331.48 | 318.96 | 319.25 | 318.06 | -3.77% | 1,700,350 |
| Jun 9, 2026 | 333.74 | 337.49 | 325.55 | 331.76 | 330.52 | 0.47% | 1,657,214 |
| Jun 8, 2026 | 331.20 | 332.97 | 328.22 | 330.22 | 328.98 | -0.24% | 1,761,178 |
| Jun 5, 2026 | 327.73 | 333.40 | 326.11 | 331.00 | 329.76 | 0.91% | 2,584,666 |
| Jun 4, 2026 | 328.16 | 334.43 | 327.76 | 328.00 | 326.77 | 1.09% | 1,895,159 |