FedEx Corp (FDX)

287.07
+1.98 (0.69%)
NYSE · Last Trade: Oct 1st, 4:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FedEx Corp (FDX)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026286.75288.87284.52285.091,722,875285.09
9/29/2026289.76290.16285.23287.471,180,323287.47
9/28/2026285.85289.80283.20289.651,898,436289.65
9/25/2026281.00286.60279.23285.852,025,624285.85
9/24/2026290.50291.47279.34279.542,575,085279.54
9/23/2026295.01295.99291.39291.501,628,687291.50
9/22/2026298.49298.50294.08295.941,434,746295.94
9/21/2026303.18303.18291.25295.792,184,952295.79
9/18/2026305.41306.63301.99303.653,030,578303.65
9/17/2026307.70309.26304.95305.881,252,485305.88
9/16/2026307.95307.95299.38301.721,579,084301.72
9/15/2026313.32314.05307.07308.261,029,555308.26
9/14/2026311.67313.45309.80312.571,078,162312.57
9/11/2026315.44315.44308.68311.991,194,273310.77
9/10/2026307.69313.83306.79311.801,017,272310.58
9/09/2026311.86313.00308.58309.191,351,140307.98
9/08/2026320.00321.15314.06314.131,677,398312.90
9/04/2026323.75325.05321.09322.521,972,004321.26
9/03/2026318.69324.44315.32324.312,659,918323.04
9/02/2026325.46325.62315.87316.541,280,918315.30
9/01/2026327.54330.48319.36324.881,814,024323.61
8/31/2026328.65329.57324.70327.401,903,746326.12
8/28/2026332.38334.07328.83330.88956,900329.59
8/27/2026333.45335.03331.19331.41815,416330.11
8/26/2026333.82340.83330.41335.991,169,743334.68
8/25/2026336.97336.97328.87333.711,096,867332.40
8/24/2026325.00334.37324.30334.051,489,998332.74
8/21/2026328.30330.63324.65325.081,776,698323.81
8/20/2026326.17333.23325.38326.041,666,017324.76
8/19/2026330.95338.04327.06328.381,295,660327.10
8/18/2026333.38334.15328.04328.381,072,107327.10
8/17/2026334.76340.09331.42331.491,469,265330.19
8/14/2026339.03341.69333.49334.641,314,929333.33
8/13/2026326.99340.25326.99339.352,497,027338.02
8/12/2026322.96326.81321.12326.772,082,209325.49
8/11/2026327.21328.35320.76322.432,145,421321.17
8/10/2026317.62326.14316.89325.081,674,739323.81
8/07/2026315.06319.69313.31318.571,215,157317.32
8/06/2026312.64318.50312.39315.871,920,350314.63
8/05/2026312.50313.74309.07310.721,283,221309.50
8/04/2026310.25314.96307.81313.341,273,547312.12
8/03/2026307.52310.55306.91309.24944,412308.03
7/31/2026311.01311.45306.98307.401,309,094306.20
7/30/2026311.28311.33304.18308.551,536,366307.34
7/29/2026312.00312.85307.66308.611,833,465307.40
7/28/2026310.85313.75303.00312.641,461,506311.42
7/27/2026314.50315.99308.71310.791,782,224309.57
7/24/2026316.04318.56314.00314.961,076,698313.73
7/23/2026319.97321.50314.31315.621,622,889314.39
7/22/2026313.58322.13313.50321.021,607,968319.76
7/21/2026312.00317.00309.00315.191,618,941313.96
7/20/2026314.00314.00305.70306.221,832,485305.02
7/17/2026316.15318.66312.13312.981,465,413311.76
7/16/2026313.32319.04312.60318.201,437,176316.96
7/15/2026316.00320.16311.74313.421,468,303312.19
7/14/2026315.14316.45311.01313.661,440,109312.43
7/13/2026315.78317.25311.54313.741,573,948312.51
7/10/2026313.85317.64311.31314.691,640,230313.46
7/09/2026313.25320.56304.06310.842,425,728309.63
7/08/2026312.76314.16306.36309.761,749,225308.55
7/07/2026311.79313.94309.50312.881,381,420311.66
7/06/2026313.05317.04307.66309.931,422,104308.72
7/02/2026317.82317.99310.30313.001,249,395311.78
7/01/2026313.00317.08310.61313.892,115,322312.66