Skip to main content
FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
390.21
+2.32 (0.60%)
At close: Apr 28, 2026, 4:00 PM EDT
390.21
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

FedEx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026388.46392.05382.27391.81-1.01%794,834
Apr 27, 2026387.86392.35384.58387.89387.89-0.02%1,061,439
Apr 24, 2026392.39392.50386.21387.98387.98-1.20%825,135
Apr 23, 2026391.85396.00388.45392.69392.691.75%1,427,915
Apr 22, 2026395.95396.25385.35385.95385.95-2.19%1,338,568
Apr 21, 2026395.48399.67391.75394.59394.590.21%1,484,182
Apr 20, 2026390.15395.90388.99393.76393.760.35%1,159,532
Apr 17, 2026383.37392.86382.30392.38392.383.02%2,324,470
Apr 16, 2026364.48380.89363.31380.88380.884.37%1,640,633
Apr 15, 2026367.89370.00360.62364.92364.92-1.41%1,649,362
Apr 14, 2026362.95371.67362.14370.14370.14-0.47%1,904,700
Apr 13, 2026370.27373.95368.38371.89371.89-0.59%1,174,887
Apr 10, 2026377.56378.78373.04374.08374.08-0.77%1,093,929
Apr 9, 2026372.87380.14371.72377.00377.000.96%1,572,613
Apr 8, 2026364.00373.46364.00373.43373.434.60%1,866,041
Apr 7, 2026357.92360.16354.86357.00357.00-0.51%1,038,858
Apr 6, 2026359.21360.89356.72358.84358.84-0.77%1,243,104
Apr 2, 2026354.00364.56353.50361.63361.630.65%1,414,851
Apr 1, 2026358.89365.93357.80359.31359.310.88%1,905,055
Mar 31, 2026346.14356.86344.38356.18356.184.22%2,010,799
Mar 30, 2026347.87347.90341.25341.76341.76-0.64%1,288,961
Mar 27, 2026348.62349.01342.17343.97343.97-1.60%1,596,013
Mar 26, 2026355.27355.34349.36349.55349.55-2.23%1,587,645
Mar 25, 2026361.15362.00352.76357.52357.52-0.68%2,224,383
Mar 24, 2026353.06360.30350.95359.96359.961.17%2,003,839
Mar 23, 2026365.00369.87355.55355.78355.78-0.86%2,517,026
Mar 20, 2026380.82383.18356.54358.85358.850.77%6,770,020
Mar 19, 2026345.56356.67344.15356.11356.111.82%3,876,901
Mar 18, 2026354.65355.99348.81349.74349.74-1.39%1,223,079
Mar 17, 2026357.64357.64350.51354.66354.660.66%1,488,667
Mar 16, 2026355.30357.52352.31352.35352.350.19%1,230,848
Mar 13, 2026354.70356.60348.78351.68351.68-0.41%1,704,766
Mar 12, 2026355.69359.62352.28353.13353.13-2.29%1,572,930
Mar 11, 2026359.78362.06355.90361.39361.390.53%1,021,166
Mar 10, 2026363.30368.45358.41359.47359.47-0.45%1,521,680
Mar 9, 2026351.61361.99346.01361.10361.100.56%1,901,461
Mar 6, 2026364.97364.97353.87359.10357.65-3.82%2,834,146
Mar 5, 2026382.66384.28371.31373.35371.84-2.80%1,886,046
Mar 4, 2026383.81387.00379.26384.09382.540.41%1,913,744
Mar 3, 2026375.72384.94373.81382.53380.99-1.22%1,664,828
Mar 2, 2026384.36387.48381.56387.25385.690.06%1,448,240
Feb 27, 2026386.41392.86385.53387.00385.44-0.18%2,749,505
Feb 26, 2026385.00391.99384.99387.68386.111.33%1,787,219
Feb 25, 2026388.16390.00381.78382.59381.05-1.03%1,372,058
Feb 24, 2026383.71389.58382.63386.56385.000.74%898,545
Feb 23, 2026387.75391.65380.29383.71382.16-1.23%1,619,922
Feb 20, 2026381.76391.27380.99388.48386.911.39%1,512,785
Feb 19, 2026381.00384.40379.68383.14381.590.02%1,198,953
Feb 18, 2026375.02383.59375.02383.08381.532.07%1,510,315
Feb 17, 2026377.96381.99373.99375.30373.780.15%1,165,258
Feb 13, 2026370.00378.52364.63374.72373.211.42%1,846,935
Feb 12, 2026366.12380.86362.41369.46367.970.63%3,682,132
Feb 11, 2026370.00374.80366.93367.16365.68-0.21%1,849,209
Feb 10, 2026364.20368.99362.24367.95366.460.92%1,478,802
Feb 9, 2026367.95369.68363.14364.60363.13-1.25%1,484,500
Feb 6, 2026364.08370.86362.32369.23367.741.45%2,196,438
Feb 5, 2026362.00366.46357.25363.96362.490.39%2,339,523
Feb 4, 2026356.12365.35355.56362.54361.082.58%2,531,516
Feb 3, 2026343.34355.15342.30353.43352.005.41%3,995,471
Feb 2, 2026321.85335.61321.50335.30333.954.05%2,604,263
Jan 30, 2026315.55322.75315.55322.25320.950.73%2,588,614
Jan 29, 2026317.24319.93314.45319.93318.641.68%1,641,363
Jan 28, 2026311.73317.49311.70314.65313.380.71%1,393,556
Jan 27, 2026305.00314.13303.85312.42311.162.61%2,121,617
Jan 26, 2026305.22306.08300.94304.47303.240.09%1,513,135
Jan 23, 2026308.75309.81302.42304.21302.98-1.81%1,741,766
Jan 22, 2026308.24311.47307.19309.81308.560.93%1,414,499
Jan 21, 2026301.85309.72299.25306.95305.711.97%1,924,609
Jan 20, 2026305.17309.99300.11301.03299.81-2.32%2,842,081
Jan 16, 2026313.00314.91307.48308.18306.94-1.59%2,018,557
Jan 15, 2026316.00318.00312.52313.16311.90-0.12%1,893,774
Jan 14, 2026309.12313.68308.49313.55312.281.26%1,674,327
Jan 13, 2026310.60312.12308.03309.66308.41-0.72%1,425,955
Jan 12, 2026310.47313.45308.51311.92310.66-0.14%1,354,505
Jan 9, 2026314.02318.83309.01312.36311.101.08%2,242,194
Jan 8, 2026306.28315.40304.55309.01307.760.55%2,495,337
Jan 7, 2026305.90310.64304.41307.33306.09-0.19%1,970,312
Jan 6, 2026297.13308.10297.13307.93306.693.52%3,027,170
Jan 5, 2026292.04298.00291.38297.46296.261.48%1,682,089
Jan 2, 2026288.93293.40287.75293.13291.951.48%1,299,976
Dec 31, 2025291.12291.48288.80288.86287.69-0.76%802,294
Dec 30, 2025292.58294.65290.77291.06289.88-0.62%927,683
Dec 29, 2025296.00297.00291.11292.89291.71-1.16%1,357,032
Dec 26, 2025295.33296.64294.21296.33295.130.15%700,501
Dec 24, 2025294.37296.10292.72295.90294.710.23%643,990
Dec 23, 2025293.00295.44290.83295.21294.020.83%1,725,187
Dec 22, 2025287.49292.88286.47292.78291.601.39%2,401,722
Dec 19, 2025272.06290.56270.80288.78287.610.58%5,704,764
Dec 18, 2025283.14288.05281.60287.12285.961.74%4,062,502
Dec 17, 2025282.45285.00281.37282.21281.07-0.09%1,559,736
Dec 16, 2025282.01284.09280.85282.46281.320.44%1,630,951
Dec 15, 2025282.30283.00278.70281.23280.09-1.09%2,000,977
Dec 12, 2025286.00287.54283.20284.34281.75-0.15%1,224,712
Dec 11, 2025284.66288.44284.35284.78282.180.17%1,357,630
Dec 10, 2025275.52285.49275.30284.31281.723.34%1,310,290
Dec 9, 2025276.50278.21274.98275.13272.62-0.55%866,222
Dec 8, 2025277.49279.53276.05276.64274.120.86%1,310,492
Dec 5, 2025273.99276.60273.00274.29271.790.09%1,034,046
Dec 4, 2025271.75275.83266.00274.05271.551.33%2,046,655
Dec 3, 2025270.89274.21268.71270.45267.980.03%1,707,910