FedEx Corporation
FDX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $316.00 | $321.78 | $315.67 | $318.25 | +1.59% | 1.93M |
| Oct 30, 2026 | $308.19 | $318.46 | $308.00 | $313.28 | +1.77% | 2.66M |
| Oct 29, 2026 | $301.46 | $312.90 | $300.61 | $307.82 | +1.06% | 1.97M |
| Oct 28, 2026 | $306.71 | $307.08 | $298.44 | $304.58 | -0.82% | 1.86M |
| Oct 27, 2026 | $302.02 | $307.94 | $299.13 | $307.10 | +2.17% | 1.70M |
| Oct 26, 2026 | $300.53 | $304.69 | $299.56 | $300.58 | +0.62% | 1.08M |
| Oct 23, 2026 | $301.11 | $302.05 | $295.73 | $298.72 | -1.71% | 799.03K |
| Oct 22, 2026 | $297.07 | $304.84 | $296.66 | $303.92 | +1.91% | 1.03M |
| Oct 21, 2026 | $300.55 | $301.26 | $296.75 | $298.23 | -0.18% | 830.81K |
| Oct 20, 2026 | $293.94 | $303.84 | $293.50 | $298.76 | +1.70% | 1.10M |
| Oct 19, 2026 | $293.70 | $295.29 | $291.88 | $293.78 | +0.08% | 915.14K |
| Oct 16, 2026 | $296.54 | $299.20 | $291.13 | $293.55 | -0.67% | 1.24M |
| Oct 15, 2026 | $292.40 | $295.77 | $289.28 | $295.54 | +1.46% | 1.05M |
| Oct 14, 2026 | $290.03 | $292.50 | $286.38 | $291.28 | +0.24% | 1.12M |
| Oct 13, 2026 | $293.21 | $294.29 | $288.67 | $290.59 | -0.56% | 914.32K |
| Oct 12, 2026 | $292.72 | $293.39 | $289.63 | $292.23 | +0.18% | 784.97K |
| Oct 9, 2026 | $292.00 | $292.59 | $289.99 | $291.71 | -0.01% | 1.21M |
| Oct 8, 2026 | $288.60 | $292.06 | $286.46 | $291.73 | +0.93% | 1.29M |
| Oct 7, 2026 | $287.83 | $290.63 | $287.18 | $289.04 | +0.00% | 1.23M |
| Oct 6, 2026 | $289.55 | $290.27 | $287.00 | $289.03 | -0.03% | 1.02M |
| Oct 5, 2026 | $291.00 | $292.05 | $285.04 | $289.13 | -0.42% | 1.89M |
| Oct 2, 2026 | $287.65 | $290.84 | $287.23 | $290.36 | +1.15% | 1.46M |
| Oct 1, 2026 | $287.59 | $288.31 | $283.99 | $287.07 | +0.69% | 1.75M |
| Sep 30, 2026 | $286.75 | $288.87 | $284.52 | $285.09 | -0.83% | 1.72M |
| Sep 29, 2026 | $289.76 | $290.16 | $285.23 | $287.47 | -0.75% | 1.18M |
| Sep 28, 2026 | $285.85 | $289.80 | $283.20 | $289.65 | +1.33% | 1.90M |
| Sep 25, 2026 | $281.00 | $286.60 | $279.23 | $285.85 | +2.26% | 2.03M |
| Sep 24, 2026 | $290.50 | $291.47 | $279.34 | $279.54 | -4.10% | 2.58M |
| Sep 23, 2026 | $295.01 | $295.99 | $291.39 | $291.50 | -1.50% | 1.63M |
| Sep 22, 2026 | $298.49 | $298.50 | $294.08 | $295.94 | +0.05% | 1.43M |
| Sep 21, 2026 | $303.18 | $303.18 | $291.25 | $295.79 | -2.59% | 2.19M |
| Sep 18, 2026 | $305.41 | $306.63 | $301.99 | $303.65 | -0.73% | 3.03M |
| Sep 17, 2026 | $307.70 | $309.26 | $304.95 | $305.88 | +1.38% | 1.25M |
| Sep 16, 2026 | $307.95 | $307.95 | $299.38 | $301.72 | -2.12% | 1.58M |
| Sep 15, 2026 | $313.32 | $314.05 | $307.07 | $308.26 | -1.38% | 1.03M |
| Sep 14, 2026 | $311.67 | $313.46 | $309.80 | $312.57 | +0.19% | 1.06M |
| Sep 11, 2026 | $315.44 | $315.44 | $308.68 | $311.99 | +0.06% | 1.19M |
| Sep 10, 2026 | $307.69 | $313.84 | $306.79 | $311.80 | +0.84% | 1.02M |
| Sep 9, 2026 | $311.86 | $313.00 | $308.58 | $309.19 | -1.57% | 1.35M |
| Sep 8, 2026 | $320.00 | $321.15 | $314.06 | $314.13 | -2.60% | 1.68M |
| Sep 4, 2026 | $323.75 | $325.05 | $321.09 | $322.52 | -0.55% | 1.97M |
| Sep 3, 2026 | $318.69 | $324.44 | $315.33 | $324.31 | +2.45% | 2.53M |
| Sep 2, 2026 | $325.46 | $325.62 | $315.87 | $316.54 | -2.57% | 1.28M |
| Sep 1, 2026 | $327.54 | $330.48 | $319.36 | $324.88 | -0.77% | 1.81M |
| Aug 31, 2026 | $328.65 | $329.57 | $324.70 | $327.40 | -1.05% | 1.90M |
| Aug 28, 2026 | $332.38 | $334.08 | $328.83 | $330.88 | -0.16% | 956.90K |
| Aug 27, 2026 | $333.45 | $335.03 | $331.20 | $331.41 | -1.36% | 815.93K |
| Aug 26, 2026 | $333.82 | $340.83 | $330.41 | $335.99 | +0.68% | 1.17M |
| Aug 25, 2026 | $336.97 | $336.97 | $328.87 | $333.71 | -0.10% | 1.10M |
| Aug 24, 2026 | $325.00 | $334.37 | $324.30 | $334.05 | +2.76% | 1.49M |
| Aug 21, 2026 | $328.30 | $330.63 | $324.66 | $325.08 | -0.29% | 1.78M |
| Aug 20, 2026 | $326.17 | $333.23 | $325.38 | $326.04 | -0.71% | 1.67M |
| Aug 19, 2026 | $330.95 | $338.04 | $327.06 | $328.38 | 0.00% | 1.30M |
| Aug 18, 2026 | $333.38 | $334.15 | $328.04 | $328.38 | -0.94% | 1.07M |
| Aug 17, 2026 | $334.76 | $340.09 | $331.42 | $331.49 | -0.94% | 1.47M |
| Aug 14, 2026 | $339.03 | $341.69 | $333.49 | $334.64 | -1.39% | 1.31M |
| Aug 13, 2026 | $326.99 | $340.25 | $326.99 | $339.35 | +3.85% | 2.50M |
| Aug 12, 2026 | $322.96 | $326.81 | $321.12 | $326.77 | +1.35% | 1.45M |
| Aug 11, 2026 | $327.21 | $328.35 | $320.76 | $322.43 | -0.82% | 2.15M |
| Aug 10, 2026 | $317.62 | $326.14 | $316.90 | $325.08 | — | 1.67M |
