FedEx Corp (FDX)
313.13
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 5:26 AM EDT
Historical Prices For FedEx Corp (FDX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 324.56 | 325.73 | 309.02 | 313.13 | 3,181,883 | 313.13 |
| 6/29/2026 | 317.91 | 325.73 | 317.91 | 325.40 | 3,053,600 | 325.40 |
| 6/26/2026 | 327.58 | 327.62 | 316.12 | 318.53 | 3,422,792 | 318.53 |
| 6/25/2026 | 319.04 | 329.49 | 317.75 | 329.44 | 2,708,152 | 329.44 |
| 6/24/2026 | 314.77 | 323.68 | 306.05 | 316.83 | 5,963,113 | 316.83 |
| 6/23/2026 | 326.01 | 327.40 | 316.36 | 317.24 | 3,533,741 | 317.24 |
| 6/22/2026 | 326.31 | 332.40 | 325.66 | 328.78 | 2,346,901 | 328.78 |
| 6/18/2026 | 329.95 | 331.10 | 324.47 | 326.20 | 2,531,820 | 324.98 |
| 6/17/2026 | 335.75 | 338.18 | 325.04 | 325.93 | 1,265,729 | 324.71 |
| 6/16/2026 | 339.09 | 342.14 | 334.86 | 335.74 | 1,367,137 | 334.48 |
| 6/15/2026 | 340.86 | 345.37 | 337.82 | 338.75 | 1,956,080 | 337.48 |
| 6/12/2026 | 342.00 | 342.81 | 335.00 | 338.31 | 1,176,599 | 337.05 |
| 6/11/2026 | 324.88 | 338.94 | 322.84 | 338.00 | 2,521,671 | 336.74 |
| 6/10/2026 | 326.58 | 331.48 | 318.96 | 319.25 | 1,700,164 | 318.06 |
| 6/09/2026 | 333.74 | 337.49 | 325.55 | 331.76 | 1,657,071 | 330.52 |
| 6/08/2026 | 331.20 | 332.97 | 328.22 | 330.22 | 1,761,068 | 328.99 |
| 6/05/2026 | 327.73 | 333.39 | 326.11 | 331.00 | 2,584,667 | 329.76 |
| 6/04/2026 | 328.16 | 334.43 | 327.76 | 328.00 | 1,895,134 | 326.77 |
| 6/03/2026 | 327.52 | 329.97 | 324.17 | 324.46 | 2,004,585 | 323.25 |
| 6/02/2026 | 337.34 | 337.34 | 327.00 | 329.00 | 3,307,417 | 327.77 |
| 6/01/2026 | 325.01 | 341.14 | 321.81 | 338.49 | 2,399,182 | 337.22 |
| 5/29/2026 | 411.43 | 413.87 | 409.12 | 411.75 | 2,199,720 | 330.55 |
| 5/28/2026 | 410.00 | 412.63 | 403.52 | 411.40 | 1,940,563 | 330.27 |
| 5/27/2026 | 409.02 | 413.70 | 407.35 | 411.78 | 1,854,286 | 330.57 |
| 5/26/2026 | 397.23 | 403.03 | 397.21 | 400.00 | 1,245,828 | 321.12 |
| 5/22/2026 | 393.92 | 398.80 | 392.00 | 394.20 | 1,508,310 | 316.46 |
| 5/21/2026 | 387.24 | 392.28 | 380.51 | 388.91 | 939,222 | 312.21 |
| 5/20/2026 | 376.85 | 388.94 | 375.51 | 386.84 | 1,419,437 | 310.55 |
| 5/19/2026 | 368.79 | 376.29 | 361.11 | 374.97 | 1,572,148 | 301.02 |
| 5/18/2026 | 374.51 | 375.50 | 367.11 | 369.72 | 1,418,170 | 296.81 |
| 5/15/2026 | 376.75 | 377.45 | 372.50 | 375.78 | 1,163,190 | 301.67 |
| 5/14/2026 | 371.00 | 380.08 | 368.54 | 379.98 | 1,449,037 | 305.04 |
| 5/13/2026 | 378.31 | 379.90 | 367.10 | 369.70 | 1,577,526 | 296.79 |
| 5/12/2026 | 379.76 | 379.76 | 372.25 | 376.42 | 995,764 | 302.19 |
| 5/11/2026 | 380.77 | 384.18 | 376.42 | 378.90 | 970,733 | 304.18 |
| 5/08/2026 | 378.21 | 383.31 | 375.50 | 378.58 | 1,369,839 | 303.92 |
| 5/07/2026 | 379.99 | 381.00 | 373.46 | 375.93 | 1,580,021 | 301.79 |
| 5/06/2026 | 364.50 | 378.25 | 364.50 | 377.19 | 2,273,925 | 302.80 |
| 5/05/2026 | 357.00 | 365.55 | 357.00 | 362.75 | 1,840,510 | 291.21 |
| 5/04/2026 | 379.50 | 379.58 | 354.14 | 357.80 | 5,024,795 | 287.24 |
| 5/01/2026 | 403.00 | 403.85 | 393.27 | 393.67 | 1,071,336 | 316.03 |
| 4/30/2026 | 390.68 | 404.03 | 387.49 | 403.31 | 1,941,298 | 323.77 |
| 4/29/2026 | 390.78 | 395.47 | 383.02 | 388.59 | 1,316,730 | 311.95 |
| 4/28/2026 | 388.46 | 392.15 | 382.27 | 390.21 | 1,210,121 | 313.26 |
| 4/27/2026 | 387.86 | 392.35 | 384.58 | 387.89 | 1,061,676 | 311.39 |
| 4/24/2026 | 392.39 | 392.50 | 386.21 | 387.98 | 858,917 | 311.47 |
| 4/23/2026 | 391.85 | 396.00 | 388.45 | 392.69 | 1,463,433 | 315.25 |
| 4/22/2026 | 395.95 | 396.25 | 385.35 | 385.95 | 1,340,705 | 309.84 |
| 4/21/2026 | 395.48 | 399.67 | 391.75 | 394.59 | 1,484,386 | 316.77 |
| 4/20/2026 | 390.14 | 395.90 | 388.99 | 393.76 | 1,161,066 | 316.11 |
| 4/17/2026 | 383.37 | 392.86 | 382.30 | 392.38 | 2,328,357 | 315.00 |
| 4/16/2026 | 364.48 | 380.89 | 363.31 | 380.88 | 1,645,920 | 305.77 |
| 4/15/2026 | 367.89 | 370.00 | 360.62 | 364.92 | 1,652,235 | 292.95 |
| 4/14/2026 | 362.95 | 371.67 | 362.14 | 370.14 | 2,181,467 | 297.14 |
| 4/13/2026 | 370.27 | 373.95 | 368.38 | 371.89 | 1,226,435 | 298.55 |
| 4/10/2026 | 377.56 | 378.78 | 373.04 | 374.08 | 1,139,538 | 300.31 |
| 4/09/2026 | 372.87 | 380.14 | 371.71 | 377.00 | 1,614,373 | 302.65 |
| 4/08/2026 | 364.00 | 373.46 | 364.00 | 373.43 | 1,875,248 | 299.79 |
| 4/07/2026 | 357.92 | 360.16 | 354.86 | 357.00 | 1,043,632 | 286.60 |
| 4/06/2026 | 359.21 | 360.89 | 356.72 | 358.84 | 1,275,969 | 288.07 |
| 4/02/2026 | 354.00 | 364.56 | 353.50 | 361.63 | 1,418,514 | 290.31 |
| 4/01/2026 | 358.89 | 365.93 | 357.80 | 359.31 | 1,905,867 | 288.45 |