Skip to main content
FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
318.53
-10.91 (-3.31%)
At close: Jun 26, 2026, 4:00 PM EDT
319.00
+0.47 (0.15%)
After-hours: Jun 26, 2026, 7:59 PM EDT

FedEx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026327.58327.62316.12318.53318.53-3.31%3,391,079
Jun 25, 2026319.04329.49317.75329.44329.443.98%2,704,745
Jun 24, 2026314.77323.68306.05316.83316.83-0.13%5,938,063
Jun 23, 2026326.01327.40316.36317.24317.24-3.51%3,020,931
Jun 22, 2026326.31332.40325.66328.78328.781.17%2,209,812
Jun 18, 2026329.95331.10324.47326.20324.980.08%2,531,818
Jun 17, 2026335.75338.18325.04325.93324.71-2.92%1,266,179
Jun 16, 2026339.09342.14334.86335.74334.48-0.89%1,367,155
Jun 15, 2026340.86345.37337.82338.75337.480.13%1,956,277
Jun 12, 2026342.00342.81335.00338.31337.040.09%1,176,598
Jun 11, 2026324.88338.94322.84338.00336.745.87%2,521,708
Jun 10, 2026326.58331.48318.96319.25318.06-3.77%1,700,350
Jun 9, 2026333.74337.49325.55331.76330.520.47%1,657,214
Jun 8, 2026331.20332.97328.22330.22328.98-0.24%1,761,178
Jun 5, 2026327.73333.40326.11331.00329.760.91%2,584,666
Jun 4, 2026328.16334.43327.76328.00326.771.09%1,895,159
Jun 3, 2026327.52329.97324.17324.46323.25-1.38%2,005,259
Jun 2, 2026337.34337.34327.00329.00327.77-2.80%3,307,805
Jun 1, 2026325.01341.14321.81338.49337.222.09%2,399,318
May 29, 2026411.43413.87409.12411.75330.320.09%2,199,718
May 28, 2026410.00412.63403.52411.40330.04-0.09%1,940,796
May 27, 2026409.02413.70407.35411.78330.352.94%1,855,457
May 26, 2026397.23403.03397.21400.00320.901.47%1,243,596
May 22, 2026393.92398.80392.00394.20316.251.36%1,508,307
May 21, 2026387.24392.28380.51388.91312.000.54%939,414
May 20, 2026376.85388.94375.51386.84310.343.17%1,419,473
May 19, 2026368.79376.29361.11374.97300.821.42%1,572,160
May 18, 2026374.51375.50367.11369.72296.61-1.61%1,418,305
May 15, 2026376.75377.45372.50375.78301.47-1.11%1,163,187
May 14, 2026371.00380.08368.54379.98304.842.78%1,449,085
May 13, 2026378.31379.90367.10369.70296.59-1.79%1,577,782
May 12, 2026379.76379.76372.25376.42301.98-0.65%996,286
May 11, 2026380.77384.18376.42378.90303.970.08%931,054
May 8, 2026378.21383.31375.50378.58303.710.70%1,369,837
May 7, 2026379.99381.00373.46375.93301.59-0.33%1,580,376
May 6, 2026364.50378.25364.50377.19302.603.98%2,274,134
May 5, 2026357.00365.55357.00362.75291.011.38%1,840,781
May 4, 2026379.50379.58354.14357.80287.04-9.11%5,025,248
May 1, 2026403.00403.85393.27393.67315.82-2.39%1,071,334
Apr 30, 2026390.68404.03387.49403.31323.553.79%1,941,312
Apr 29, 2026390.78395.47383.02388.59311.74-0.42%1,316,872
Apr 28, 2026388.46392.15382.27390.21313.040.60%1,210,131
Apr 27, 2026387.86392.35384.58387.89311.18-0.02%1,061,728
Apr 24, 2026392.39392.50386.21387.98311.26-1.20%858,914
Apr 23, 2026391.85396.00388.45392.69315.031.75%1,463,638
Apr 22, 2026395.95396.25385.35385.95309.63-2.19%1,340,786
Apr 21, 2026395.48399.67391.75394.59316.560.21%1,484,831
Apr 20, 2026390.15395.90388.99393.76315.890.35%1,161,138
Apr 17, 2026383.37392.86382.30392.38314.793.02%2,326,716
Apr 16, 2026364.48380.89363.31380.88305.564.37%1,645,999
Apr 15, 2026367.89370.00360.62364.92292.76-1.41%1,652,528
Apr 14, 2026362.95371.67362.14370.14296.94-0.47%2,181,536
Apr 13, 2026370.27373.95368.38371.89298.35-0.59%1,226,467
Apr 10, 2026377.56378.78373.04374.08300.10-0.77%1,139,537
Apr 9, 2026372.87380.14371.72377.00302.450.96%1,614,399
Apr 8, 2026364.00373.46364.00373.43299.584.60%1,875,590
Apr 7, 2026357.92360.16354.86357.00286.40-0.51%1,045,017
Apr 6, 2026359.21360.89356.72358.84287.88-0.77%1,276,318
Apr 2, 2026354.00364.56353.50361.63290.120.65%1,418,512
Apr 1, 2026358.89365.93357.80359.31288.260.88%1,906,285
Mar 31, 2026346.14356.86344.38356.18285.744.22%2,013,100
Mar 30, 2026347.87347.90341.25341.76274.18-0.64%1,289,654
Mar 27, 2026348.62349.01342.17343.97275.95-1.60%1,596,531
Mar 26, 2026355.27355.34349.36349.55280.43-2.23%1,589,483
Mar 25, 2026361.15362.00352.76357.52286.82-0.68%2,225,557
Mar 24, 2026353.06360.30350.95359.96288.781.17%2,102,515
Mar 23, 2026365.00369.87355.55355.78285.42-0.86%2,520,685
Mar 20, 2026380.82383.18356.54358.85287.890.77%6,967,940
Mar 19, 2026345.56356.67344.15356.11285.691.82%4,849,906
Mar 18, 2026354.65355.99348.81349.74280.58-1.39%1,224,120
Mar 17, 2026357.64357.64350.51354.66284.520.66%1,488,985
Mar 16, 2026355.30357.52352.31352.35282.670.19%1,231,316
Mar 13, 2026354.70356.60348.78351.68282.13-0.41%1,705,362
Mar 12, 2026355.69359.62352.28353.13283.30-2.29%1,573,254
Mar 11, 2026359.78362.06355.90361.39289.920.53%1,025,490
Mar 10, 2026363.30368.45358.41359.47288.38-0.45%1,523,275
Mar 9, 2026351.61361.99346.01361.10289.690.96%1,913,052
Mar 6, 2026364.97364.97353.87359.10286.92-3.82%2,834,146
Mar 5, 2026382.66384.28371.31373.35298.31-2.80%1,886,046
Mar 4, 2026383.81387.00379.26384.09306.890.41%1,913,744
Mar 3, 2026375.72384.94373.81382.53305.64-1.22%1,664,828
Mar 2, 2026384.36387.48381.56387.25309.420.06%1,448,240
Feb 27, 2026386.41392.86385.53387.00309.22-0.18%2,749,505
Feb 26, 2026385.00391.99384.99387.68309.761.33%1,787,219
Feb 25, 2026388.16390.00381.78382.59305.69-1.03%1,372,058
Feb 24, 2026383.71389.58382.63386.56308.860.74%898,545
Feb 23, 2026387.75391.65380.29383.71306.59-1.23%1,619,922
Feb 20, 2026381.76391.27380.99388.48310.401.39%1,512,785
Feb 19, 2026381.00384.40379.68383.14306.130.02%1,198,953
Feb 18, 2026375.02383.59375.02383.08306.082.07%1,510,315
Feb 17, 2026377.96381.99373.99375.30299.870.15%1,165,258
Feb 13, 2026370.00378.52364.63374.72299.401.42%1,846,935
Feb 12, 2026366.12380.86362.41369.46295.200.63%3,682,132
Feb 11, 2026370.00374.80366.93367.16293.36-0.21%1,849,209
Feb 10, 2026364.20368.99362.24367.95293.990.92%1,478,802
Feb 9, 2026367.95369.68363.14364.60291.32-1.25%1,484,500
Feb 6, 2026364.08370.86362.32369.23295.021.45%2,196,438
Feb 5, 2026362.00366.46357.25363.96290.810.39%2,339,523
Feb 4, 2026356.12365.35355.56362.54289.672.58%2,531,516
Feb 3, 2026343.34355.15342.30353.43282.395.41%3,995,471