FedEx Corporation
FDX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +2.04% | 1.67M |
| Aug 7, 2026 | $315.06 | $319.69 | $313.31 | $318.57 | +0.85% | 1.22M |
| Aug 6, 2026 | $312.64 | $318.50 | $312.39 | $315.87 | +1.66% | 1.92M |
| Aug 5, 2026 | $312.50 | $313.74 | $309.07 | $310.72 | -0.84% | 1.28M |
| 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 | — | 1.27M |
