Home

FedEx Corp (FDX)

242.32
+2.77 (1.16%)
NYSE · Last Trade: Oct 2nd, 8:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FedEx Corp (FDX)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025239.83245.38239.00242.321,761,298242.32
10/01/2025235.01240.25234.30239.551,432,625239.55
9/30/2025235.03235.92231.90235.811,444,147235.81
9/29/2025239.04239.42234.35236.581,304,790236.58
9/26/2025237.00242.00234.63237.822,300,776237.82
9/25/2025233.35236.72232.50236.421,768,781236.42
9/24/2025233.25235.88233.23233.751,687,158233.75
9/23/2025230.66235.82230.40233.702,878,991233.70
9/22/2025230.01231.00225.45230.123,849,622230.12
9/19/2025228.30235.32225.24231.758,388,396231.75
9/18/2025227.88229.10224.78226.506,348,342226.50
9/17/2025225.52232.87224.37225.783,120,519225.78
9/16/2025228.79230.00225.84227.701,832,657227.70
9/15/2025231.72232.59225.66225.692,150,418225.69
9/12/2025227.26230.95226.99229.551,688,915229.55
9/11/2025222.32230.31222.32228.811,931,640228.81
9/10/2025225.65228.00224.53225.691,446,386225.69
9/09/2025224.46226.61224.00225.751,192,550225.75
9/08/2025226.99226.99222.06225.002,092,843225.00
9/05/2025224.46229.66224.36227.721,665,544226.27
9/04/2025225.69225.69221.31225.281,773,923223.85
9/03/2025225.00226.10223.51225.341,723,937223.91
9/02/2025225.99227.20222.84224.182,076,930222.75
8/29/2025231.54233.16229.97231.071,485,523229.60
8/28/2025232.99232.99228.03231.271,400,256229.80
8/27/2025230.83232.86230.21232.211,083,938230.73
8/26/2025232.50232.83229.96231.101,743,612229.63
8/25/2025235.92237.00231.59233.001,470,268231.52
8/22/2025226.78238.09226.78236.801,750,366235.29
8/21/2025226.31227.30224.69225.281,431,786223.85
8/20/2025232.12233.43227.13227.211,284,849225.76
8/19/2025229.36234.60228.71233.131,409,589231.65
8/18/2025225.28228.46223.75227.721,317,996226.27
8/15/2025231.44232.11227.10227.261,798,724225.81
8/14/2025228.42233.35227.05231.071,617,135229.60
8/13/2025230.00230.73220.00230.503,386,882229.03
8/12/2025227.01233.57226.05230.421,921,126228.95
8/11/2025228.54231.40222.21224.611,520,631223.18
8/08/2025226.02228.67222.42228.051,325,117226.60
8/07/2025228.75230.00224.11224.661,454,631223.23
8/06/2025223.42227.85221.65226.452,130,514225.01
8/05/2025217.62223.15216.70222.411,972,842220.99
8/04/2025218.00218.50216.09217.491,819,265216.10
8/01/2025221.83221.84216.14217.102,213,878215.72
7/31/2025222.66225.07220.98223.492,296,380222.07
7/30/2025233.44234.00222.28223.863,616,760222.44
7/29/2025240.28241.65234.25234.542,068,863233.05
7/28/2025240.37244.40239.44242.411,624,522240.87
7/25/2025238.20243.64237.53243.201,812,787241.65
7/24/2025237.50239.39236.32236.512,079,810235.00
7/23/2025233.20239.72231.48237.902,255,020236.38
7/22/2025226.53232.15226.23231.701,833,442230.22
7/21/2025227.38228.68225.66225.731,149,699224.29
7/18/2025229.40229.73224.73226.621,776,874225.18
7/17/2025229.00230.20226.40228.371,328,588226.92
7/16/2025231.60232.71226.72228.751,906,013227.29
7/15/2025233.99234.77230.66230.661,719,894229.19
7/14/2025235.22235.60231.64233.981,433,074232.49
7/11/2025237.13237.52234.57236.061,667,419234.56
7/10/2025236.88240.36236.62238.731,940,489237.21
7/09/2025238.88239.21236.16236.511,938,557235.00
7/08/2025235.83239.90235.00238.711,960,298237.19
7/07/2025240.50242.30234.50235.092,609,642233.59
7/03/2025243.75245.76240.12241.232,410,396239.69