FedEx Corporation$311.47URI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $1,126.99 | $1,151.20 | $1,115.44 | $1,150.13 | +3.07% | 597.72K |
| Aug 3, 2026 | $1,080.13 | $1,121.88 | $1,076.00 | $1,115.92 | +3.40% | 462.03K |
| Jul 31, 2026 | $1,076.46 | $1,089.00 | $1,060.82 | $1,079.26 | +0.99% | 381.25K |
| Jul 30, 2026 | $1,070.94 | $1,082.87 | $1,052.32 | $1,068.63 | +1.28% | 353.12K |
| Jul 29, 2026 | $1,095.81 | $1,096.31 | $1,055.11 | $1,055.11 | -3.31% | 625.26K |
| Jul 28, 2026 | $1,135.32 | $1,140.05 | $1,087.24 | $1,091.26 | -3.25% | 677.07K |
| Jul 27, 2026 | $1,132.01 | $1,138.74 | $1,112.67 | $1,127.91 | -1.20% | 474.43K |
| Jul 24, 2026 | $1,131.80 | $1,150.06 | $1,124.36 | $1,141.59 | +0.16% | 490.59K |
| Jul 23, 2026 | $1,096.00 | $1,177.67 | $1,093.14 | $1,139.71 | +10.11% | 1.20M |
| Jul 22, 2026 | $1,017.23 | $1,037.12 | $1,006.34 | $1,035.06 | +2.12% | 694.13K |
| Jul 21, 2026 | $1,020.97 | $1,023.61 | $994.86 | $1,013.54 | +0.08% | 667.11K |
| Jul 20, 2026 | $1,057.67 | $1,057.67 | $1,010.63 | $1,012.71 | -3.11% | 523.08K |
| Jul 17, 2026 | $1,060.65 | $1,076.64 | $1,041.71 | $1,045.21 | -2.48% | 490.19K |
| Jul 16, 2026 | $1,045.07 | $1,076.50 | $1,042.51 | $1,071.82 | +2.34% | 344.87K |
| Jul 15, 2026 | $1,066.56 | $1,069.89 | $1,035.00 | $1,047.28 | -1.74% | 477.00K |
| Jul 14, 2026 | $1,104.46 | $1,106.00 | $1,061.42 | $1,065.83 | -1.80% | 433.77K |
| Jul 13, 2026 | $1,097.05 | $1,104.85 | $1,080.83 | $1,085.34 | -0.93% | 277.23K |
| Jul 10, 2026 | $1,088.02 | $1,110.65 | $1,088.02 | $1,095.55 | +0.63% | 278.46K |
| Jul 9, 2026 | $1,077.33 | $1,097.12 | $1,077.33 | $1,088.67 | +1.60% | 350.38K |
| Jul 8, 2026 | $1,046.24 | $1,075.02 | $1,041.43 | $1,071.49 | +1.46% | 418.33K |
| Jul 7, 2026 | $1,092.05 | $1,095.00 | $1,042.71 | $1,056.02 | -3.97% | 507.15K |
| Jul 6, 2026 | $1,096.47 | $1,105.01 | $1,087.03 | $1,099.68 | +0.10% | 292.79K |
| Jul 2, 2026 | $1,125.58 | $1,125.58 | $1,084.92 | $1,098.59 | -1.18% | 341.48K |
| Jul 1, 2026 | $1,128.30 | $1,142.00 | $1,111.10 | $1,111.76 | -1.87% | 311.79K |
| Jun 30, 2026 | $1,128.43 | $1,140.69 | $1,120.01 | $1,132.89 | +0.91% | 317.46K |
| Jun 29, 2026 | $1,121.23 | $1,129.25 | $1,111.69 | $1,122.67 | +0.09% | 350.28K |
| Jun 26, 2026 | $1,137.14 | $1,142.74 | $1,114.71 | $1,121.66 | -1.57% | 959.72K |
| Jun 25, 2026 | $1,095.17 | $1,143.69 | $1,090.63 | $1,139.51 | +5.15% | 759.71K |
| Jun 24, 2026 | $1,073.76 | $1,085.41 | $1,065.82 | $1,083.72 | +1.94% | 503.99K |
| Jun 23, 2026 | $1,062.17 | $1,075.33 | $1,055.70 | $1,063.14 | -2.70% | 447.04K |
| Jun 22, 2026 | $1,077.00 | $1,096.68 | $1,074.90 | $1,092.68 | +1.47% | 444.06K |
| Jun 18, 2026 | $1,063.59 | $1,091.90 | $1,063.59 | $1,076.81 | +2.65% | 846.54K |
| Jun 17, 2026 | $1,070.13 | $1,080.01 | $1,048.71 | $1,048.97 | -1.95% | 433.30K |
| Jun 16, 2026 | $1,078.55 | $1,087.22 | $1,065.07 | $1,069.81 | -1.31% | 434.88K |
| Jun 15, 2026 | $1,086.07 | $1,093.57 | $1,075.92 | $1,084.01 | +0.91% | 671.34K |
| Jun 12, 2026 | $1,084.42 | $1,087.32 | $1,063.15 | $1,074.24 | +0.54% | 450.50K |
| Jun 11, 2026 | $1,065.01 | $1,076.04 | $1,045.92 | $1,068.49 | +1.15% | 720.87K |
| Jun 10, 2026 | $1,093.77 | $1,097.39 | $1,054.02 | $1,056.35 | -3.46% | 575.28K |
| Jun 9, 2026 | $1,087.95 | $1,106.88 | $1,070.00 | $1,094.17 | +0.93% | 455.47K |
| Jun 8, 2026 | $1,065.50 | $1,093.97 | $1,062.24 | $1,084.05 | +1.52% | 454.09K |
| Jun 5, 2026 | $1,080.00 | $1,082.87 | $1,053.85 | $1,067.77 | -1.55% | 560.91K |
| Jun 4, 2026 | $1,062.03 | $1,091.23 | $1,050.10 | $1,084.62 | +2.65% | 581.42K |
| Jun 3, 2026 | $1,004.41 | $1,067.88 | $995.87 | $1,056.58 | +6.21% | 860.20K |
| Jun 2, 2026 | $998.59 | $1,015.00 | $993.48 | $994.82 | -0.30% | 321.89K |
| Jun 1, 2026 | $987.08 | $1,001.66 | $974.21 | $997.82 | +0.22% | 502.39K |
| May 29, 2026 | $982.49 | $1,004.89 | $977.65 | $995.67 | +0.73% | 573.52K |
| May 28, 2026 | $978.88 | $994.45 | $967.12 | $988.42 | +0.02% | 360.69K |
| May 27, 2026 | $969.73 | $989.97 | $965.00 | $988.24 | +2.63% | 478.65K |
| May 26, 2026 | $942.84 | $967.93 | $936.20 | $962.92 | +2.59% | 354.39K |
| May 22, 2026 | $935.96 | $947.81 | $930.69 | $938.62 | +0.69% | 339.35K |
| May 21, 2026 | $927.31 | $943.73 | $916.92 | $932.18 | -0.44% | 303.74K |
| May 20, 2026 | $936.57 | $945.46 | $921.40 | $936.27 | +0.93% | 618.29K |
| May 19, 2026 | $942.07 | $942.07 | $911.15 | $927.62 | -1.79% | 541.18K |
| May 18, 2026 | $955.43 | $967.59 | $939.82 | $944.57 | -1.73% | 572.54K |
| May 15, 2026 | $967.70 | $969.01 | $949.75 | $961.15 | -1.21% | 524.55K |
| May 14, 2026 | $943.27 | $976.19 | $943.27 | $972.96 | +4.03% | 384.88K |
| May 13, 2026 | $949.43 | $953.96 | $930.77 | $935.26 | -2.14% | 649.99K |
| May 12, 2026 | $947.00 | $967.36 | $931.50 | $955.76 | +1.88% | 732.43K |
| May 11, 2026 | $938.40 | $944.18 | $931.45 | $938.15 | +0.12% | 493.30K |
| May 8, 2026 | $946.29 | $948.50 | $931.51 | $937.00 | — | 377.28K |
