FedEx Corporation FDX
324.14 USD +4.84 (+1.52%)
Regular-session close
322.85 -1.29 -0.40%
After hours · Nov 13, 7:51 PM ET
319.35 Day range 324.43
211.58 52-week range 339.35
- YTD
- +39.26%
- 1 year
- +50.47%
FDX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 321.00 | 324.32 | 319.35 | 324.14 | +4.84 | +1.52% | 1,016,089 |
| Nov 12, 2026 | 322.74 | 324.80 | 319.20 | 319.30 | -3.33 | -1.03% | 786,900 |
| Nov 11, 2026 | 319.44 | 322.86 | 318.15 | 322.63 | +3.15 | +0.99% | 857,400 |
| Nov 10, 2026 | 318.37 | 320.75 | 313.23 | 319.48 | +0.64 | +0.20% | 1,212,000 |
| Nov 9, 2026 | 313.00 | 320.80 | 312.25 | 318.84 | +10.70 | +3.47% | 1,043,000 |
| Nov 6, 2026 | 312.54 | 316.67 | 307.36 | 308.14 | -8.66 | -2.73% | 1,730,000 |
| Nov 5, 2026 | 330.20 | 332.00 | 315.75 | 316.80 | -12.60 | -3.83% | 2,369,900 |
| Nov 4, 2026 | 321.54 | 329.87 | 319.57 | 329.40 | +11.38 | +3.58% | 2,415,100 |
| Nov 3, 2026 | 319.11 | 323.00 | 317.24 | 318.02 | -0.23 | -0.07% | 2,009,600 |
| Nov 2, 2026 | 316.00 | 321.78 | 315.67 | 318.25 | +4.97 | +1.59% | 1,927,600 |
| Oct 30, 2026 | 308.19 | 318.46 | 308.00 | 313.28 | +5.46 | +1.77% | 2,655,600 |
| Oct 29, 2026 | 301.46 | 312.90 | 300.61 | 307.82 | +3.24 | +1.06% | 1,964,700 |
| Oct 28, 2026 | 306.71 | 307.08 | 298.44 | 304.58 | -2.52 | -0.82% | 1,858,500 |
| Oct 27, 2026 | 302.02 | 307.94 | 299.13 | 307.10 | +6.52 | +2.17% | 1,701,400 |
| Oct 26, 2026 | 300.53 | 304.69 | 299.56 | 300.58 | +1.86 | +0.62% | 1,077,800 |
| Oct 23, 2026 | 301.11 | 302.05 | 295.73 | 298.72 | -5.20 | -1.71% | 798,900 |
| Oct 22, 2026 | 297.07 | 304.84 | 296.66 | 303.92 | +5.69 | +1.91% | 1,033,800 |
| Oct 21, 2026 | 300.55 | 301.26 | 296.75 | 298.23 | -0.53 | -0.18% | 830,800 |
| Oct 20, 2026 | 293.94 | 303.84 | 293.50 | 298.76 | +4.98 | +1.70% | 1,094,800 |
| Oct 19, 2026 | 293.70 | 295.29 | 291.88 | 293.78 | +0.23 | +0.08% | 914,400 |
| Oct 16, 2026 | 296.54 | 299.20 | 291.13 | 293.55 | -1.99 | -0.67% | 1,241,700 |
| Oct 15, 2026 | 292.40 | 295.77 | 289.28 | 295.54 | +4.26 | +1.46% | 1,047,000 |
| Oct 14, 2026 | 290.03 | 292.50 | 286.38 | 291.28 | +0.69 | +0.24% | 1,120,400 |
| Oct 13, 2026 | 293.21 | 294.29 | 288.67 | 290.59 | -1.64 | -0.56% | 914,300 |
| Oct 12, 2026 | 292.72 | 293.39 | 289.63 | 292.23 | +0.52 | +0.18% | 784,600 |
| Oct 9, 2026 | 292.00 | 292.59 | 289.99 | 291.71 | -0.02 | -0.01% | 1,213,400 |
| Oct 8, 2026 | 288.60 | 292.06 | 286.46 | 291.73 | +2.69 | +0.93% | 1,292,400 |
| Oct 7, 2026 | 287.83 | 290.63 | 287.18 | 289.04 | +0.01 | +0.00% | 1,233,600 |
| Oct 6, 2026 | 289.55 | 290.27 | 287.00 | 289.03 | -0.10 | -0.03% | 1,016,700 |
| Oct 5, 2026 | 291.00 | 292.05 | 285.04 | 289.13 | -1.23 | -0.42% | 1,885,000 |
| Oct 2, 2026 | 287.65 | 290.84 | 287.23 | 290.36 | +3.29 | +1.15% | 1,462,700 |
| Oct 1, 2026 | 287.59 | 288.31 | 283.99 | 287.07 | +1.98 | +0.69% | 1,750,400 |
| Sep 30, 2026 | 286.75 | 288.87 | 284.52 | 285.09 | -2.38 | -0.83% | 1,722,800 |
| Sep 29, 2026 | 289.76 | 290.16 | 285.23 | 287.47 | -2.18 | -0.75% | 1,180,300 |
| Sep 28, 2026 | 285.85 | 289.80 | 283.20 | 289.65 | +3.80 | +1.33% | 1,890,100 |
| Sep 25, 2026 | 281.00 | 286.60 | 279.23 | 285.85 | +6.31 | +2.26% | 2,025,500 |
| Sep 24, 2026 | 290.50 | 291.47 | 279.34 | 279.54 | -11.96 | -4.10% | 2,574,500 |
| Sep 23, 2026 | 295.01 | 295.99 | 291.39 | 291.50 | -4.44 | -1.50% | 1,628,600 |
| Sep 22, 2026 | 298.49 | 298.50 | 294.08 | 295.94 | +0.15 | +0.05% | 1,434,500 |
| Sep 21, 2026 | 303.18 | 303.18 | 291.25 | 295.79 | -7.86 | -2.59% | 2,184,200 |
| Sep 18, 2026 | 305.41 | 306.63 | 301.99 | 303.65 | -2.23 | -0.73% | 3,028,700 |
| Sep 17, 2026 | 307.70 | 309.26 | 304.95 | 305.88 | +4.16 | +1.38% | 1,252,400 |
| Sep 16, 2026 | 307.95 | 307.95 | 299.38 | 301.72 | -6.54 | -2.12% | 1,578,700 |
| Sep 15, 2026 | 313.32 | 314.05 | 307.07 | 308.26 | -4.31 | -1.38% | 1,029,200 |
| Sep 14, 2026 | 311.67 | 313.46 | 309.80 | 312.57 | +0.58 | +0.19% | 1,061,600 |
| Sep 11, 2026 | 315.44 | 315.44 | 308.68 | 311.99 | +0.19 | +0.06% | 1,194,000 |
| Sep 10, 2026 | 307.69 | 313.84 | 306.79 | 311.80 | +2.61 | +0.84% | 1,017,200 |
| Sep 9, 2026 | 311.86 | 313.00 | 308.58 | 309.19 | -4.94 | -1.57% | 1,350,800 |
| Sep 8, 2026 | 320.00 | 321.15 | 314.06 | 314.13 | -8.39 | -2.60% | 1,677,200 |
| Sep 4, 2026 | 323.75 | 325.05 | 321.09 | 322.52 | -1.79 | -0.55% | 1,971,800 |
| Sep 3, 2026 | 318.69 | 324.44 | 315.33 | 324.31 | +7.77 | +2.45% | 2,529,200 |
| Sep 2, 2026 | 325.46 | 325.62 | 315.87 | 316.54 | -8.34 | -2.57% | 1,279,700 |
| Sep 1, 2026 | 327.54 | 330.48 | 319.36 | 324.88 | -2.52 | -0.77% | 1,813,600 |
| Aug 31, 2026 | 328.65 | 329.57 | 324.70 | 327.40 | -3.48 | -1.05% | 1,900,200 |
| Aug 28, 2026 | 332.38 | 334.08 | 328.83 | 330.88 | -0.53 | -0.16% | 956,900 |
| Aug 27, 2026 | 333.45 | 335.03 | 331.20 | 331.41 | -4.58 | -1.36% | 815,000 |
| Aug 26, 2026 | 333.82 | 340.83 | 330.41 | 335.99 | +2.28 | +0.68% | 1,169,700 |
| Aug 25, 2026 | 336.97 | 336.97 | 328.87 | 333.71 | -0.34 | -0.10% | 1,096,900 |
| Aug 24, 2026 | 325.00 | 334.37 | 324.30 | 334.05 | +8.97 | +2.76% | 1,489,800 |
| Aug 21, 2026 | 328.30 | 330.63 | 324.66 | 325.08 | -0.96 | -0.29% | 1,776,700 |
| Aug 20, 2026 | 326.17 | 333.23 | 325.38 | 326.04 | -2.34 | -0.71% | 1,666,000 |
| Aug 19, 2026 | 330.95 | 338.04 | 327.06 | 328.38 | 0.00 | 0.00% | 1,295,600 |
| Aug 18, 2026 | 333.38 | 334.15 | 328.04 | 328.38 | -3.11 | -0.94% | 1,072,100 |
| Aug 17, 2026 | 334.76 | 340.09 | 331.42 | 331.49 | -3.15 | -0.94% | 1,469,200 |
| Aug 14, 2026 | 339.03 | 341.69 | 333.49 | 334.64 | -4.71 | -1.39% | 1,314,900 |
65 days, newest first. Daily bars as drawn on the FDX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.