FedEx Freight Holding Company, Inc. FDXF
133.93 USD +2.93 (+2.24%)
Regular-session close
132.24 -1.69 -1.26%
After hours · Nov 13, 6:13 PM ET
130.77 Day range 134.01
107.95 52-week range 188.46
- YTD
- -11.30%
- 1 year
- -11.30%
FDXF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 131.05 | 134.01 | 130.77 | 133.93 | +2.93 | +2.24% | 677,707 |
| Nov 12, 2026 | 131.68 | 133.51 | 129.71 | 131.00 | -1.64 | -1.24% | 1,051,500 |
| Nov 11, 2026 | 128.63 | 132.88 | 128.43 | 132.64 | +2.81 | +2.16% | 813,100 |
| Nov 10, 2026 | 128.05 | 130.39 | 126.62 | 129.83 | +0.78 | +0.60% | 786,800 |
| Nov 9, 2026 | 123.56 | 130.40 | 122.79 | 129.05 | +5.49 | +4.44% | 1,341,700 |
| Nov 6, 2026 | 122.38 | 124.03 | 120.40 | 123.56 | -0.85 | -0.68% | 797,900 |
| Nov 5, 2026 | 130.96 | 132.09 | 123.23 | 124.41 | -5.02 | -3.88% | 1,273,900 |
| Nov 4, 2026 | 133.00 | 134.05 | 128.91 | 129.43 | -0.83 | -0.64% | 1,796,500 |
| Nov 3, 2026 | 129.74 | 131.64 | 126.13 | 130.26 | -1.59 | -1.21% | 1,712,100 |
| Nov 2, 2026 | 126.97 | 135.43 | 126.14 | 131.85 | +5.81 | +4.61% | 2,472,200 |
| Oct 30, 2026 | 115.20 | 128.00 | 115.20 | 126.04 | +16.35 | +14.91% | 3,597,000 |
| Oct 29, 2026 | 108.01 | 110.60 | 106.36 | 109.69 | +1.36 | +1.26% | 2,129,400 |
| Oct 28, 2026 | 108.89 | 108.89 | 103.48 | 108.33 | -0.17 | -0.16% | 1,780,300 |
| Oct 27, 2026 | 109.53 | 109.94 | 106.21 | 108.50 | -0.95 | -0.87% | 1,057,100 |
| Oct 26, 2026 | 110.30 | 112.07 | 108.18 | 109.45 | -0.60 | -0.55% | 857,000 |
| Oct 23, 2026 | 110.92 | 111.21 | 106.85 | 110.05 | -0.97 | -0.87% | 1,014,400 |
| Oct 22, 2026 | 108.00 | 113.23 | 107.90 | 111.02 | +3.07 | +2.84% | 1,816,600 |
| Oct 21, 2026 | 110.25 | 110.50 | 107.37 | 107.95 | -1.59 | -1.45% | 1,010,100 |
| Oct 20, 2026 | 110.17 | 113.14 | 109.20 | 109.54 | -0.66 | -0.60% | 1,045,500 |
| Oct 19, 2026 | 113.25 | 113.25 | 108.68 | 110.20 | -3.01 | -2.66% | 2,065,700 |
| Oct 16, 2026 | 110.96 | 114.08 | 110.43 | 113.21 | +2.71 | +2.45% | 1,553,000 |
| Oct 15, 2026 | 109.82 | 111.33 | 109.07 | 110.50 | +1.81 | +1.67% | 1,188,300 |
| Oct 14, 2026 | 109.78 | 110.45 | 105.75 | 108.69 | -1.40 | -1.27% | 1,512,900 |
| Oct 13, 2026 | 112.39 | 113.62 | 108.61 | 110.09 | -3.03 | -2.68% | 1,122,800 |
| Oct 12, 2026 | 115.28 | 115.51 | 111.31 | 113.12 | -2.35 | -2.04% | 1,343,600 |
| Oct 9, 2026 | 115.68 | 115.99 | 113.04 | 115.47 | -0.18 | -0.16% | 958,700 |
| Oct 8, 2026 | 113.74 | 116.09 | 112.77 | 115.65 | +2.17 | +1.91% | 1,647,200 |
| Oct 7, 2026 | 110.39 | 114.62 | 110.00 | 113.48 | +1.38 | +1.23% | 1,546,300 |
| Oct 6, 2026 | 111.94 | 112.71 | 109.40 | 112.10 | +0.52 | +0.47% | 967,200 |
| Oct 5, 2026 | 112.48 | 114.43 | 111.33 | 111.58 | -1.31 | -1.16% | 1,477,600 |
| Oct 2, 2026 | 113.03 | 114.46 | 111.32 | 112.89 | +2.22 | +2.01% | 1,553,900 |
| Oct 1, 2026 | 109.09 | 112.08 | 107.67 | 110.67 | +1.29 | +1.18% | 2,564,200 |
| Sep 30, 2026 | 112.72 | 112.72 | 109.38 | 109.38 | -2.68 | -2.39% | 2,129,600 |
| Sep 29, 2026 | 111.61 | 114.23 | 111.30 | 112.06 | -0.24 | -0.21% | 1,111,300 |
| Sep 28, 2026 | 112.79 | 113.59 | 110.50 | 112.30 | -0.88 | -0.78% | 1,557,700 |
| Sep 25, 2026 | 113.81 | 117.59 | 113.12 | 113.18 | -0.63 | -0.55% | 1,531,500 |
| Sep 24, 2026 | 119.21 | 119.76 | 113.75 | 113.81 | -5.41 | -4.54% | 1,922,600 |
| Sep 23, 2026 | 118.45 | 120.57 | 116.20 | 119.22 | +0.22 | +0.18% | 1,438,200 |
| Sep 22, 2026 | 118.84 | 120.50 | 117.07 | 119.00 | +1.40 | +1.19% | 1,735,600 |
| Sep 21, 2026 | 121.39 | 121.41 | 116.03 | 117.60 | -2.53 | -2.11% | 1,681,700 |
| Sep 18, 2026 | 122.20 | 123.90 | 120.01 | 120.13 | -2.24 | -1.83% | 6,265,900 |
| Sep 17, 2026 | 124.15 | 124.44 | 120.24 | 122.37 | +0.64 | +0.53% | 2,105,200 |
| Sep 16, 2026 | 125.61 | 125.61 | 120.84 | 121.73 | -5.21 | -4.10% | 2,146,100 |
| Sep 15, 2026 | 129.67 | 129.89 | 122.63 | 126.94 | -2.50 | -1.93% | 1,523,800 |
| Sep 14, 2026 | 128.00 | 130.67 | 125.68 | 129.44 | +1.13 | +0.88% | 1,597,900 |
| Sep 11, 2026 | 124.59 | 128.88 | 124.28 | 128.31 | +4.29 | +3.46% | 1,488,300 |
| Sep 10, 2026 | 124.50 | 126.00 | 122.44 | 124.02 | -0.77 | -0.62% | 1,022,700 |
| Sep 9, 2026 | 127.98 | 129.50 | 124.16 | 124.79 | -4.28 | -3.32% | 1,371,600 |
| Sep 8, 2026 | 130.52 | 132.61 | 128.74 | 129.07 | -0.38 | -0.29% | 1,153,500 |
| Sep 4, 2026 | 126.31 | 131.55 | 126.27 | 129.45 | +2.26 | +1.78% | 1,128,800 |
| Sep 3, 2026 | 124.98 | 128.78 | 123.24 | 127.19 | +0.59 | +0.47% | 1,821,100 |
| Sep 2, 2026 | 127.50 | 129.39 | 125.89 | 126.60 | -0.97 | -0.76% | 1,121,700 |
| Sep 1, 2026 | 133.57 | 135.70 | 126.53 | 127.57 | -6.17 | -4.61% | 1,044,500 |
| Aug 31, 2026 | 132.81 | 135.23 | 131.61 | 133.74 | +0.29 | +0.22% | 1,460,300 |
| Aug 28, 2026 | 133.03 | 134.58 | 131.53 | 133.45 | +0.20 | +0.15% | 774,100 |
| Aug 27, 2026 | 131.50 | 133.98 | 130.30 | 133.25 | +1.98 | +1.51% | 925,800 |
| Aug 26, 2026 | 128.01 | 134.21 | 127.65 | 131.27 | +2.52 | +1.96% | 1,429,100 |
| Aug 25, 2026 | 132.53 | 133.31 | 128.71 | 128.75 | -2.52 | -1.92% | 1,135,600 |
| Aug 24, 2026 | 137.00 | 137.75 | 130.25 | 131.27 | -6.05 | -4.41% | 1,229,100 |
| Aug 21, 2026 | 138.18 | 140.24 | 135.38 | 137.32 | +0.92 | +0.67% | 722,400 |
| Aug 20, 2026 | 137.28 | 137.75 | 132.87 | 136.40 | -1.77 | -1.28% | 1,093,100 |
| Aug 19, 2026 | 141.00 | 145.26 | 138.04 | 138.17 | -1.06 | -0.76% | 1,131,200 |
| Aug 18, 2026 | 143.50 | 144.00 | 139.12 | 139.23 | -4.59 | -3.19% | 1,120,300 |
| Aug 17, 2026 | 149.00 | 149.00 | 143.73 | 143.82 | -6.47 | -4.31% | 1,263,200 |
| Aug 14, 2026 | 151.09 | 152.67 | 146.08 | 150.29 | -1.70 | -1.12% | 2,201,100 |
65 days, newest first. Daily bars as drawn on the FDXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.