FedEx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	327.52	329.97	324.17	324.46	323.25	-1.38%	2,005,259
Jun 2, 2026	337.34	337.34	327.00	329.00	327.77	-2.80%	3,307,805
Jun 1, 2026	325.01	341.14	321.81	338.49	337.22	2.09%	2,399,318
May 29, 2026	411.43	413.87	409.12	411.75	330.32	0.09%	2,199,718
May 28, 2026	410.00	412.63	403.52	411.40	330.04	-0.09%	1,940,796
May 27, 2026	409.02	413.70	407.35	411.78	330.35	2.94%	1,855,457
May 26, 2026	397.23	403.03	397.21	400.00	320.90	1.47%	1,243,596
May 22, 2026	393.92	398.80	392.00	394.20	316.25	1.36%	1,508,307
May 21, 2026	387.24	392.28	380.51	388.91	312.00	0.54%	939,414
May 20, 2026	376.85	388.94	375.51	386.84	310.34	3.17%	1,419,473
May 19, 2026	368.79	376.29	361.11	374.97	300.82	1.42%	1,572,160
May 18, 2026	374.51	375.50	367.11	369.72	296.61	-1.61%	1,418,305
May 15, 2026	376.75	377.45	372.50	375.78	301.47	-1.11%	1,163,187
May 14, 2026	371.00	380.08	368.54	379.98	304.84	2.78%	1,449,085
May 13, 2026	378.31	379.90	367.10	369.70	296.59	-1.79%	1,577,782