FedEx Freight Holding Company, Inc. (FDXF)
NYSE: FDXF · Real-Time Price · USD
137.32
+0.92 (0.67%)
At close: Aug 21, 2026, 4:00 PM EDT
137.40
+0.08 (0.06%)
After-hours: Aug 21, 2026, 7:59 PM EDT
FDXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 138.18 | 140.24 | 135.38 | 137.32 | 137.32 | 0.67% | 721,664 |
| Aug 20, 2026 | 137.28 | 137.75 | 132.87 | 136.40 | 136.40 | -1.28% | 1,092,659 |
| Aug 19, 2026 | 141.00 | 145.26 | 138.04 | 138.17 | 138.17 | -0.76% | 1,130,978 |
| Aug 18, 2026 | 143.50 | 144.00 | 139.12 | 139.23 | 139.23 | -3.19% | 1,119,288 |
| Aug 17, 2026 | 149.00 | 149.00 | 143.73 | 143.82 | 143.82 | -4.31% | 1,257,657 |
| Aug 14, 2026 | 151.09 | 152.67 | 146.08 | 150.29 | 150.29 | -1.12% | 2,199,570 |
| Aug 13, 2026 | 142.02 | 152.02 | 140.70 | 151.99 | 151.99 | 7.61% | 3,144,674 |
| Aug 12, 2026 | 139.57 | 142.14 | 138.80 | 141.24 | 141.24 | 1.24% | 882,864 |
| Aug 11, 2026 | 140.69 | 143.83 | 138.10 | 139.51 | 139.51 | -1.30% | 975,615 |
| Aug 10, 2026 | 143.48 | 144.79 | 141.30 | 141.35 | 141.35 | -2.36% | 755,098 |
| Aug 7, 2026 | 146.56 | 150.00 | 142.97 | 144.76 | 144.76 | -1.13% | 1,208,459 |
| Aug 6, 2026 | 142.28 | 146.53 | 141.58 | 146.42 | 146.42 | 2.37% | 820,088 |
| Aug 5, 2026 | 143.06 | 145.91 | 142.55 | 143.03 | 143.03 | 0.23% | 760,502 |
| Aug 4, 2026 | 139.77 | 144.16 | 139.00 | 142.70 | 142.70 | 2.65% | 1,108,541 |
| Aug 3, 2026 | 141.00 | 144.70 | 139.00 | 139.02 | 139.02 | -1.07% | 637,718 |
| 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 |