FedEx Freight Holding Company, Inc. (FDXF)
NYSE: FDXF · Real-Time Price · USD
140.53
+2.98 (2.17%)
Jul 31, 2026, 4:00 PM EDT - Market closed
FDXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 136.63 | 141.92 | 136.63 | 140.53 | 140.53 | 2.17% | 865,004 |
| Jul 30, 2026 | 144.59 | 147.33 | 135.64 | 137.55 | 137.55 | -4.72% | 1,545,272 |
| Jul 29, 2026 | 150.45 | 153.78 | 143.50 | 144.36 | 144.36 | -4.39% | 871,245 |
| Jul 28, 2026 | 150.13 | 153.64 | 147.45 | 150.99 | 150.99 | 0.46% | 646,520 |
| Jul 27, 2026 | 157.24 | 158.35 | 149.26 | 150.30 | 150.30 | -4.87% | 1,096,051 |
| Jul 24, 2026 | 155.15 | 159.04 | 149.44 | 158.00 | 158.00 | 2.07% | 1,231,630 |
| Jul 23, 2026 | 149.37 | 155.34 | 148.78 | 154.79 | 154.79 | 3.66% | 1,429,235 |
| Jul 22, 2026 | 149.63 | 152.27 | 148.11 | 149.32 | 149.32 | -0.70% | 580,955 |
| Jul 21, 2026 | 150.11 | 153.40 | 148.25 | 150.38 | 150.38 | 0.16% | 646,773 |
| Jul 20, 2026 | 152.00 | 154.59 | 148.41 | 150.14 | 150.14 | -1.39% | 828,055 |
| Jul 17, 2026 | 152.49 | 158.27 | 150.46 | 152.26 | 152.26 | -0.11% | 1,317,564 |
| Jul 16, 2026 | 143.93 | 153.29 | 141.19 | 152.43 | 152.43 | 7.50% | 1,506,515 |
| Jul 15, 2026 | 145.00 | 145.35 | 139.57 | 141.80 | 141.80 | -2.04% | 1,259,317 |
| Jul 14, 2026 | 148.14 | 149.05 | 144.09 | 144.75 | 144.75 | -2.44% | 1,787,970 |
| Jul 13, 2026 | 151.34 | 152.45 | 147.81 | 148.37 | 148.37 | -0.78% | 1,274,568 |
| Jul 10, 2026 | 155.66 | 156.70 | 147.19 | 149.53 | 149.53 | -3.06% | 1,301,355 |
| Jul 9, 2026 | 145.00 | 155.69 | 145.00 | 154.25 | 154.25 | 7.64% | 1,175,661 |
| Jul 8, 2026 | 144.10 | 146.37 | 140.67 | 143.30 | 143.30 | -0.98% | 1,316,010 |
| Jul 7, 2026 | 154.38 | 154.38 | 144.45 | 144.72 | 144.72 | -5.21% | 1,096,887 |
| Jul 6, 2026 | 151.06 | 156.18 | 150.50 | 152.68 | 152.68 | 1.24% | 978,032 |
| Jul 2, 2026 | 155.68 | 157.32 | 149.31 | 150.81 | 150.81 | -3.18% | 1,091,034 |
| Jul 1, 2026 | 151.00 | 156.49 | 148.33 | 155.77 | 155.77 | 3.16% | 2,502,899 |
| Jun 30, 2026 | 149.84 | 154.05 | 145.49 | 151.00 | 151.00 | 0.88% | 2,058,830 |
| Jun 29, 2026 | 152.49 | 154.94 | 147.46 | 149.69 | 149.69 | -2.73% | 1,949,065 |
| Jun 26, 2026 | 155.36 | 157.50 | 144.27 | 153.89 | 153.89 | -2.93% | 6,450,450 |
| Jun 25, 2026 | 161.02 | 164.13 | 157.75 | 158.53 | 158.53 | -1.20% | 1,203,751 |
| Jun 24, 2026 | 169.00 | 170.98 | 157.96 | 160.45 | 160.45 | -3.62% | 1,795,527 |
| Jun 23, 2026 | 162.00 | 171.66 | 161.00 | 166.47 | 166.47 | 3.44% | 1,686,780 |
| Jun 22, 2026 | 165.45 | 169.54 | 160.08 | 160.94 | 160.94 | -1.17% | 2,190,104 |
| Jun 18, 2026 | 165.00 | 167.42 | 160.10 | 162.85 | 162.85 | 0.59% | 3,147,576 |
| Jun 17, 2026 | 163.90 | 165.85 | 157.80 | 161.90 | 161.90 | -1.18% | 2,458,305 |
| Jun 16, 2026 | 162.10 | 167.02 | 160.02 | 163.84 | 163.84 | -1.99% | 1,914,037 |
| Jun 15, 2026 | 173.91 | 177.81 | 166.04 | 167.16 | 167.16 | -4.35% | 1,685,018 |
| Jun 12, 2026 | 180.54 | 182.00 | 168.11 | 174.76 | 174.76 | -2.91% | 1,417,273 |
| Jun 11, 2026 | 177.00 | 188.33 | 177.00 | 180.00 | 180.00 | 2.65% | 1,889,216 |
| Jun 10, 2026 | 175.50 | 186.11 | 169.99 | 175.35 | 175.35 | -6.96% | 2,591,622 |
| Jun 9, 2026 | 178.12 | 194.27 | 178.12 | 188.46 | 188.46 | 5.42% | 2,400,946 |
| Jun 8, 2026 | 167.02 | 183.00 | 166.13 | 178.77 | 178.77 | 6.51% | 1,600,336 |
| Jun 5, 2026 | 157.48 | 175.00 | 157.48 | 167.84 | 167.84 | 6.42% | 2,886,505 |
| Jun 4, 2026 | 150.66 | 166.27 | 150.66 | 157.71 | 157.71 | 3.76% | 2,783,437 |
| Jun 3, 2026 | 152.30 | 153.21 | 145.01 | 152.00 | 152.00 | -0.87% | 4,528,022 |
| Jun 2, 2026 | 150.01 | 158.49 | 149.11 | 153.34 | 153.34 | 2.55% | 4,470,393 |
| Jun 1, 2026 | 164.00 | 166.90 | 141.33 | 149.53 | 149.53 | -6.76% | 7,417,185 |
| May 29, 2026 | 189.00 | 199.50 | 160.37 | 160.37 | 160.37 | -13.31% | 15,439 |
| May 28, 2026 | 158.10 | 200.00 | 158.10 | 185.00 | 185.00 | 22.52% | 6,271 |