FedEx Freight Holding Company, Inc. (FDXF)
NYSE: FDXF · Real-Time Price · USD
112.89
+2.22 (2.01%)
At close: Oct 2, 2026, 4:00 PM EDT
113.99
+1.10 (0.97%)
After-hours: Oct 2, 2026, 7:57 PM EDT
FDXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 113.03 | 114.46 | 111.32 | 112.89 | 112.89 | 2.01% | 1,549,574 |
| Oct 1, 2026 | 109.09 | 112.08 | 107.67 | 110.67 | 110.67 | 1.18% | 2,558,079 |
| Sep 30, 2026 | 112.72 | 112.72 | 109.38 | 109.38 | 109.38 | -2.39% | 2,117,995 |
| Sep 29, 2026 | 111.61 | 114.23 | 111.30 | 112.06 | 112.06 | -0.21% | 1,111,100 |
| Sep 28, 2026 | 112.79 | 113.59 | 110.50 | 112.30 | 112.30 | -0.78% | 1,490,362 |
| Sep 25, 2026 | 113.81 | 117.59 | 113.12 | 113.18 | 113.18 | -0.55% | 1,524,995 |
| Sep 24, 2026 | 119.21 | 119.76 | 113.75 | 113.81 | 113.81 | -4.54% | 1,881,542 |
| Sep 23, 2026 | 118.45 | 120.57 | 116.20 | 119.22 | 119.22 | 0.18% | 1,423,896 |
| Sep 22, 2026 | 118.84 | 120.50 | 117.07 | 119.00 | 119.00 | 1.19% | 1,723,495 |
| Sep 21, 2026 | 121.39 | 121.41 | 116.03 | 117.60 | 117.60 | -2.11% | 1,658,257 |
| Sep 18, 2026 | 122.20 | 123.90 | 120.01 | 120.13 | 120.13 | -1.83% | 5,777,670 |
| Sep 17, 2026 | 124.15 | 124.44 | 120.24 | 122.37 | 122.37 | 0.53% | 2,076,841 |
| Sep 16, 2026 | 125.61 | 125.61 | 120.84 | 121.73 | 121.73 | -4.10% | 2,145,563 |
| Sep 15, 2026 | 129.67 | 129.89 | 122.63 | 126.94 | 126.94 | -1.93% | 1,516,337 |
| Sep 14, 2026 | 128.00 | 130.67 | 125.68 | 129.44 | 129.44 | 0.88% | 1,495,227 |
| Sep 11, 2026 | 124.59 | 128.88 | 124.28 | 128.31 | 128.31 | 3.46% | 1,469,636 |
| Sep 10, 2026 | 124.50 | 126.00 | 122.44 | 124.02 | 124.02 | -0.62% | 1,006,056 |
| Sep 9, 2026 | 127.98 | 129.50 | 124.16 | 124.79 | 124.79 | -3.32% | 1,311,395 |
| Sep 8, 2026 | 130.52 | 132.61 | 128.74 | 129.07 | 129.07 | -0.29% | 1,141,428 |
| Sep 4, 2026 | 126.31 | 131.55 | 126.27 | 129.45 | 129.45 | 1.78% | 1,114,113 |
| Sep 3, 2026 | 124.98 | 128.78 | 123.24 | 127.19 | 127.19 | 0.47% | 1,790,117 |
| Sep 2, 2026 | 127.50 | 129.39 | 125.89 | 126.60 | 126.60 | -0.76% | 1,110,977 |
| Sep 1, 2026 | 133.57 | 135.70 | 126.53 | 127.57 | 127.57 | -4.61% | 1,043,286 |
| Aug 31, 2026 | 132.81 | 135.23 | 131.61 | 133.74 | 133.74 | 0.22% | 1,380,982 |
| Aug 28, 2026 | 133.03 | 134.58 | 131.53 | 133.45 | 133.45 | 0.15% | 774,069 |
| Aug 27, 2026 | 131.50 | 133.98 | 130.30 | 133.25 | 133.25 | 1.51% | 912,901 |
| Aug 26, 2026 | 128.01 | 134.21 | 127.65 | 131.27 | 131.27 | 1.96% | 1,427,067 |
| Aug 25, 2026 | 132.53 | 133.31 | 128.71 | 128.75 | 128.75 | -1.92% | 1,133,718 |
| Aug 24, 2026 | 137.00 | 137.75 | 130.25 | 131.27 | 131.27 | -4.41% | 1,226,839 |
| 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 |