FDX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $310.25 | $314.96 | $307.81 | $313.34 | +1.33% | 1.27M |
| Aug 3, 2026 | $307.52 | $310.55 | $306.91 | $309.24 | +0.60% | 944.58K |
| Jul 31, 2026 | $311.01 | $311.45 | $306.98 | $307.40 | -0.37% | 1.31M |
| Jul 30, 2026 | $311.28 | $311.33 | $304.18 | $308.55 | -0.02% | 1.54M |
| Jul 29, 2026 | $312.00 | $312.85 | $307.66 | $308.61 | -1.29% | 1.83M |
| Jul 28, 2026 | $310.85 | $313.75 | $303.00 | $312.64 | +0.60% | 1.46M |
| Jul 27, 2026 | $314.50 | $315.99 | $308.71 | $310.79 | -1.32% | 1.78M |
| Jul 24, 2026 | $316.04 | $318.56 | $314.00 | $314.96 | -0.21% | 1.08M |
| Jul 23, 2026 | $319.97 | $321.50 | $314.31 | $315.62 | -1.68% | 1.62M |
| Jul 22, 2026 | $313.58 | $322.13 | $313.50 | $321.02 | +1.85% | 1.61M |
| Jul 21, 2026 | $312.00 | $317.00 | $309.00 | $315.19 | +2.93% | 1.62M |
| Jul 20, 2026 | $314.00 | $314.00 | $305.70 | $306.22 | -2.16% | 1.83M |
| Jul 17, 2026 | $316.15 | $318.66 | $312.13 | $312.98 | -1.64% | 1.47M |
| Jul 16, 2026 | $313.32 | $319.04 | $312.60 | $318.20 | +1.53% | 1.44M |
| Jul 15, 2026 | $316.00 | $320.16 | $311.74 | $313.42 | -0.08% | 1.47M |
| Jul 14, 2026 | $315.14 | $316.45 | $311.01 | $313.66 | -0.03% | 1.44M |
| Jul 13, 2026 | $315.78 | $317.25 | $311.54 | $313.74 | -0.30% | 1.57M |
| Jul 10, 2026 | $313.85 | $317.64 | $311.31 | $314.69 | +1.24% | 1.64M |
| Jul 9, 2026 | $313.25 | $320.57 | $304.06 | $310.84 | +0.35% | 2.43M |
| Jul 8, 2026 | $312.76 | $314.16 | $306.36 | $309.76 | -1.00% | 1.75M |
| Jul 7, 2026 | $311.79 | $313.94 | $309.50 | $312.88 | +0.95% | 1.38M |
| Jul 6, 2026 | $313.05 | $317.04 | $307.66 | $309.93 | -0.98% | 1.42M |
| Jul 2, 2026 | $317.82 | $317.99 | $310.30 | $313.00 | -0.28% | 1.25M |
| Jul 1, 2026 | $313.00 | $317.08 | $310.61 | $313.89 | +0.24% | 2.12M |
| Jun 30, 2026 | $324.56 | $325.73 | $309.02 | $313.13 | -3.77% | 3.18M |
| Jun 29, 2026 | $317.91 | $325.73 | $317.91 | $325.40 | +2.16% | 3.05M |
| Jun 26, 2026 | $327.58 | $327.62 | $316.12 | $318.53 | -3.31% | 3.42M |
| Jun 25, 2026 | $319.04 | $329.49 | $317.75 | $329.44 | +3.98% | 2.71M |
| Jun 24, 2026 | $314.77 | $323.68 | $306.05 | $316.83 | -0.13% | 5.96M |
| Jun 23, 2026 | $326.01 | $327.40 | $316.36 | $317.24 | -3.51% | 3.55M |
| Jun 22, 2026 | $326.31 | $332.40 | $325.66 | $328.78 | +0.79% | 2.35M |
| Jun 18, 2026 | $329.95 | $331.10 | $324.47 | $326.20 | +0.08% | 2.53M |
| Jun 17, 2026 | $335.75 | $338.18 | $325.04 | $325.93 | -2.92% | 1.27M |
| Jun 16, 2026 | $339.09 | $342.14 | $334.86 | $335.74 | -0.89% | 1.37M |
| Jun 15, 2026 | $340.86 | $345.37 | $337.82 | $338.75 | +0.13% | 1.96M |
| Jun 12, 2026 | $342.00 | $342.81 | $335.00 | $338.31 | +0.09% | 1.18M |
| Jun 11, 2026 | $324.88 | $338.94 | $322.84 | $338.00 | +5.87% | 2.52M |
| Jun 10, 2026 | $326.58 | $331.48 | $318.96 | $319.25 | -3.77% | 1.70M |
| Jun 9, 2026 | $333.74 | $337.49 | $325.55 | $331.76 | +0.47% | 1.66M |
| Jun 8, 2026 | $331.20 | $332.97 | $328.22 | $330.22 | -0.24% | 1.76M |
| Jun 5, 2026 | $327.73 | $333.40 | $326.11 | $331.00 | +0.91% | 2.58M |
| Jun 4, 2026 | $328.16 | $334.43 | $327.76 | $328.00 | +1.09% | 1.90M |
| Jun 3, 2026 | $327.52 | $329.97 | $324.17 | $324.46 | -1.38% | 2.01M |
| Jun 2, 2026 | $337.34 | $337.34 | $327.00 | $329.00 | -2.80% | 3.31M |
| Jun 1, 2026 | $325.01 | $341.14 | $321.81 | $338.49 | +4.15% | 2.40M |
| May 29, 2026 | $324.76 | $326.68 | $322.93 | $325.01 | +0.09% | 2.20M |
| May 28, 2026 | $323.63 | $325.70 | $318.51 | $324.73 | -0.09% | 1.94M |
| May 27, 2026 | $322.86 | $326.55 | $321.54 | $325.03 | +2.94% | 1.86M |
| May 26, 2026 | $313.55 | $318.13 | $313.53 | $315.74 | +1.47% | 1.24M |
| May 22, 2026 | $310.94 | $314.79 | $309.42 | $311.16 | +1.36% | 1.51M |
| May 21, 2026 | $305.66 | $309.64 | $300.35 | $306.98 | +0.54% | 939.41K |
| May 20, 2026 | $297.46 | $307.01 | $296.40 | $305.35 | +3.17% | 1.42M |
| May 19, 2026 | $291.10 | $297.02 | $285.04 | $295.98 | +1.42% | 1.57M |
| May 18, 2026 | $295.62 | $296.40 | $289.77 | $291.83 | -1.61% | 1.42M |
| May 15, 2026 | $297.38 | $297.94 | $294.03 | $296.62 | -1.11% | 1.16M |
| May 14, 2026 | $292.84 | $300.01 | $290.90 | $299.93 | +2.78% | 1.45M |
| May 13, 2026 | $298.61 | $299.87 | $289.76 | $291.82 | -1.79% | 1.58M |
| May 12, 2026 | $299.76 | $299.76 | $293.83 | $297.12 | -0.65% | 996.29K |
| May 11, 2026 | $300.56 | $303.25 | $297.12 | $299.08 | +0.08% | 931.05K |
| May 8, 2026 | $298.54 | $302.56 | $296.40 | $298.83 | — | 1.37M |
