FedEx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	409.02	413.70	407.35	411.78	411.78	2.94%	1,791,903
May 26, 2026	397.23	403.03	397.21	400.00	400.00	1.47%	1,184,946
May 22, 2026	393.92	398.80	392.00	394.20	394.20	1.36%	1,445,283
May 21, 2026	387.24	392.28	380.51	388.91	388.91	0.54%	925,064
May 20, 2026	376.85	388.94	375.51	386.84	386.84	3.17%	1,400,766
May 19, 2026	368.79	376.29	361.11	374.97	374.97	1.42%	1,567,844
May 18, 2026	374.51	375.50	367.11	369.72	369.72	-1.61%	1,407,608
May 15, 2026	376.75	377.45	372.50	375.78	375.78	-1.11%	1,163,187
May 14, 2026	371.00	380.08	368.54	379.98	379.98	2.78%	1,449,085
May 13, 2026	378.31	379.90	367.10	369.70	369.70	-1.79%	1,577,782
May 12, 2026	379.76	379.76	372.25	376.42	376.42	-0.65%	996,286
May 11, 2026	380.77	384.18	376.42	378.90	378.90	0.08%	931,054
May 8, 2026	378.21	383.31	375.50	378.58	378.58	0.70%	1,369,837
May 7, 2026	379.99	381.00	373.46	375.93	375.93	-0.33%	1,580,376
May 6, 2026	364.50	378.25	364.50	377.19	377.19	3.98%	2,274,134
May 5, 2026	357.00	365.55	357.00	362.75	362.75	1.38%	1,840,781
May 4, 2026	379.50	379.58	354.14	357.80	357.80	-9.11%	5,025,248
May 1, 2026	403.00	403.85	393.27	393.67	393.67	-2.39%	1,071,334
Apr 30, 2026	390.68	404.03	387.49	403.31	403.31	3.79%	1,941,312
Apr 29, 2026	390.78	395.47	383.02	388.59	388.59	-0.42%	1,316,872
Apr 28, 2026	388.46	392.15	382.27	390.21	390.21	0.60%	1,210,131
Apr 27, 2026	387.86	392.35	384.58	387.89	387.89	-0.02%	1,061,728
Apr 24, 2026	392.39	392.50	386.21	387.98	387.98	-1.20%	858,914
Apr 23, 2026	391.85	396.00	388.45	392.69	392.69	1.75%	1,463,638
Apr 22, 2026	395.95	396.25	385.35	385.95	385.95	-2.19%	1,340,786
Apr 21, 2026	395.48	399.67	391.75	394.59	394.59	0.21%	1,484,831
Apr 20, 2026	390.15	395.90	388.99	393.76	393.76	0.35%	1,161,138
Apr 17, 2026	383.37	392.86	382.30	392.38	392.38	3.02%	2,326,716
Apr 16, 2026	364.48	380.89	363.31	380.88	380.88	4.37%	1,645,999
Apr 15, 2026	367.89	370.00	360.62	364.92	364.92	-1.41%	1,652,528
Apr 14, 2026	362.95	371.67	362.14	370.14	370.14	-0.47%	2,181,536
Apr 13, 2026	370.27	373.95	368.38	371.89	371.89	-0.59%	1,226,467
Apr 10, 2026	377.56	378.78	373.04	374.08	374.08	-0.77%	1,139,537
Apr 9, 2026	372.87	380.14	371.72	377.00	377.00	0.96%	1,614,399
Apr 8, 2026	364.00	373.46	364.00	373.43	373.43	4.60%	1,875,590
Apr 7, 2026	357.92	360.16	354.86	357.00	357.00	-0.51%	1,045,017
Apr 6, 2026	359.21	360.89	356.72	358.84	358.84	-0.77%	1,276,318
Apr 2, 2026	354.00	364.56	353.50	361.63	361.63	0.65%	1,418,512
Apr 1, 2026	358.89	365.93	357.80	359.31	359.31	0.88%	1,906,285
Mar 31, 2026	346.14	356.86	344.38	356.18	356.18	4.22%	2,013,100
Mar 30, 2026	347.87	347.90	341.25	341.76	341.76	-0.64%	1,289,654
Mar 27, 2026	348.62	349.01	342.17	343.97	343.97	-1.60%	1,596,531
Mar 26, 2026	355.27	355.34	349.36	349.55	349.55	-2.23%	1,589,483
Mar 25, 2026	361.15	362.00	352.76	357.52	357.52	-0.68%	2,225,557
Mar 24, 2026	353.06	360.30	350.95	359.96	359.96	1.17%	2,102,515
Mar 23, 2026	365.00	369.87	355.55	355.78	355.78	-0.86%	2,520,685
Mar 20, 2026	380.82	383.18	356.54	358.85	358.85	0.77%	6,967,940
Mar 19, 2026	345.56	356.67	344.15	356.11	356.11	1.82%	4,849,906
Mar 18, 2026	354.65	355.99	348.81	349.74	349.74	-1.39%	1,224,120
Mar 17, 2026	357.64	357.64	350.51	354.66	354.66	0.66%	1,488,985