FedEx Corporation$311.47HLT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $316.69 | $318.04 | $311.43 | $312.07 | -0.72% | 2.25M |
| Aug 3, 2026 | $320.00 | $320.99 | $312.51 | $314.34 | -1.92% | 3.00M |
| Jul 31, 2026 | $322.63 | $324.97 | $317.80 | $320.49 | -0.48% | 2.29M |
| Jul 30, 2026 | $321.07 | $324.44 | $316.19 | $322.02 | +0.09% | 2.12M |
| Jul 29, 2026 | $317.59 | $325.87 | $317.59 | $321.72 | -0.22% | 2.67M |
| Jul 28, 2026 | $320.62 | $324.80 | $311.67 | $322.43 | -2.54% | 3.76M |
| Jul 27, 2026 | $328.03 | $333.78 | $326.04 | $330.85 | +1.81% | 1.99M |
| Jul 24, 2026 | $320.51 | $328.20 | $320.51 | $324.97 | +1.50% | 1.47M |
| Jul 23, 2026 | $318.01 | $321.56 | $316.35 | $320.18 | -1.25% | 1.61M |
| Jul 22, 2026 | $324.36 | $326.81 | $322.47 | $324.23 | +0.09% | 1.53M |
| Jul 21, 2026 | $327.78 | $328.07 | $320.04 | $323.94 | +0.16% | 1.70M |
| Jul 20, 2026 | $323.54 | $325.29 | $321.38 | $323.43 | +0.66% | 1.70M |
| Jul 17, 2026 | $322.47 | $323.75 | $318.97 | $321.32 | -0.58% | 2.00M |
| Jul 16, 2026 | $329.76 | $332.97 | $322.00 | $323.20 | -1.61% | 4.17M |
| Jul 15, 2026 | $327.53 | $329.69 | $325.91 | $328.48 | +0.80% | 1.98M |
| Jul 14, 2026 | $322.86 | $326.86 | $319.77 | $325.86 | +1.06% | 1.92M |
| Jul 13, 2026 | $335.69 | $338.99 | $319.11 | $322.45 | -3.88% | 4.05M |
| Jul 10, 2026 | $337.81 | $340.20 | $335.20 | $335.48 | -0.64% | 938.32K |
| Jul 9, 2026 | $333.00 | $338.35 | $330.31 | $337.65 | +1.36% | 1.41M |
| Jul 8, 2026 | $337.52 | $338.44 | $332.66 | $333.13 | -2.34% | 1.38M |
| Jul 7, 2026 | $340.42 | $342.98 | $338.00 | $341.12 | +0.50% | 1.56M |
| Jul 6, 2026 | $337.54 | $339.47 | $332.97 | $339.41 | +0.38% | 1.34M |
| Jul 2, 2026 | $333.84 | $338.88 | $331.63 | $338.12 | +1.81% | 1.72M |
| Jul 1, 2026 | $329.78 | $335.13 | $329.03 | $332.12 | +0.50% | 2.09M |
| Jun 30, 2026 | $332.49 | $333.43 | $329.66 | $330.46 | -0.63% | 1.67M |
| Jun 29, 2026 | $337.85 | $340.60 | $332.53 | $332.54 | -0.10% | 2.66M |
| Jun 26, 2026 | $341.29 | $342.36 | $331.12 | $332.86 | -2.26% | 13.39M |
| Jun 25, 2026 | $342.22 | $348.23 | $339.88 | $340.55 | -0.84% | 3.18M |
| Jun 24, 2026 | $343.81 | $350.37 | $342.67 | $343.42 | -0.12% | 2.88M |
| Jun 23, 2026 | $341.55 | $346.85 | $339.01 | $343.83 | +0.26% | 2.20M |
| Jun 22, 2026 | $347.00 | $348.96 | $341.72 | $342.93 | -1.69% | 1.70M |
| Jun 18, 2026 | $350.17 | $356.15 | $346.97 | $348.84 | -0.13% | 3.01M |
| Jun 17, 2026 | $348.49 | $358.00 | $348.11 | $349.30 | -0.26% | 1.69M |
| Jun 16, 2026 | $346.00 | $352.08 | $342.32 | $350.22 | +0.90% | 1.48M |
| Jun 15, 2026 | $350.00 | $351.70 | $345.22 | $347.11 | +0.34% | 1.15M |
| Jun 12, 2026 | $346.04 | $349.03 | $344.26 | $345.95 | +1.20% | 1.34M |
| Jun 11, 2026 | $341.10 | $343.58 | $336.02 | $341.86 | +1.08% | 1.40M |
| Jun 10, 2026 | $342.56 | $345.38 | $328.30 | $338.22 | -1.27% | 1.38M |
| Jun 9, 2026 | $343.64 | $347.27 | $339.21 | $342.57 | +0.57% | 1.32M |
| Jun 8, 2026 | $340.94 | $344.53 | $338.40 | $340.63 | -0.72% | 1.31M |
| Jun 5, 2026 | $338.99 | $346.85 | $338.99 | $343.10 | +1.46% | 1.29M |
| Jun 4, 2026 | $335.16 | $339.78 | $334.35 | $338.15 | +2.05% | 1.97M |
| Jun 3, 2026 | $331.20 | $335.37 | $330.81 | $331.37 | -0.44% | 1.33M |
| Jun 2, 2026 | $331.57 | $333.43 | $329.99 | $332.85 | +0.06% | 1.33M |
| Jun 1, 2026 | $323.46 | $333.68 | $323.24 | $332.65 | +1.52% | 1.95M |
| May 29, 2026 | $337.26 | $337.81 | $327.55 | $327.66 | -2.93% | 2.84M |
| May 28, 2026 | $335.25 | $338.28 | $333.74 | $337.55 | +0.25% | 2.04M |
| May 27, 2026 | $328.11 | $337.64 | $325.53 | $336.72 | +3.99% | 2.37M |
| May 26, 2026 | $322.03 | $324.84 | $321.71 | $323.81 | +0.85% | 1.23M |
| May 22, 2026 | $325.85 | $325.85 | $318.41 | $321.08 | -0.52% | 1.05M |
| May 21, 2026 | $320.59 | $323.91 | $316.49 | $322.76 | -0.34% | 981.67K |
| May 20, 2026 | $317.17 | $325.09 | $314.55 | $323.87 | +2.69% | 1.29M |
| May 19, 2026 | $317.57 | $318.17 | $313.00 | $315.39 | -0.86% | 973.66K |
| May 18, 2026 | $314.99 | $322.88 | $314.98 | $318.14 | +0.62% | 1.19M |
| May 15, 2026 | $314.91 | $318.73 | $314.80 | $316.17 | -0.11% | 1.95M |
| May 14, 2026 | $314.38 | $318.49 | $314.38 | $316.52 | +1.64% | 1.19M |
| May 13, 2026 | $312.88 | $315.39 | $308.76 | $311.41 | -0.69% | 1.84M |
| May 12, 2026 | $316.71 | $319.15 | $313.15 | $313.57 | -0.62% | 1.27M |
| May 11, 2026 | $314.58 | $317.01 | $312.54 | $315.53 | -0.39% | 1.63M |
| May 8, 2026 | $321.71 | $323.45 | $316.38 | $316.78 | — | 1.45M |
