FedEx Corp (FDX)
288.86
+0.00 (0.00%)
NYSE · Last Trade: Jan 2nd, 9:24 AM EST
Historical Prices For FedEx Corp (FDX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 291.12 | 291.48 | 288.80 | 288.86 | 802,295 | 288.86 |
| 12/30/2025 | 292.58 | 294.65 | 290.77 | 291.06 | 927,571 | 291.06 |
| 12/29/2025 | 296.00 | 297.00 | 291.11 | 292.89 | 1,356,818 | 292.89 |
| 12/26/2025 | 295.33 | 296.64 | 294.21 | 296.33 | 700,503 | 296.33 |
| 12/24/2025 | 294.37 | 296.10 | 292.71 | 295.90 | 643,992 | 295.90 |
| 12/23/2025 | 293.00 | 295.44 | 290.83 | 295.21 | 1,724,627 | 295.21 |
| 12/22/2025 | 287.49 | 292.88 | 286.47 | 292.78 | 2,401,009 | 292.78 |
| 12/19/2025 | 272.06 | 290.56 | 270.80 | 288.78 | 5,704,805 | 288.78 |
| 12/18/2025 | 283.14 | 288.05 | 281.60 | 287.12 | 3,975,127 | 287.12 |
| 12/17/2025 | 282.45 | 285.00 | 281.37 | 282.21 | 1,557,943 | 282.21 |
| 12/16/2025 | 282.01 | 284.09 | 280.85 | 282.46 | 1,630,727 | 282.46 |
| 12/15/2025 | 282.30 | 283.00 | 278.70 | 281.23 | 1,999,502 | 281.23 |
| 12/12/2025 | 286.00 | 287.54 | 283.19 | 284.34 | 1,224,714 | 282.89 |
| 12/11/2025 | 284.66 | 288.44 | 284.35 | 284.78 | 1,357,429 | 283.33 |
| 12/10/2025 | 275.52 | 285.49 | 275.30 | 284.31 | 1,309,965 | 282.86 |
| 12/09/2025 | 276.50 | 278.21 | 274.98 | 275.13 | 866,162 | 273.73 |
| 12/08/2025 | 277.49 | 279.53 | 276.05 | 276.64 | 1,299,967 | 275.23 |
| 12/05/2025 | 273.99 | 276.60 | 273.00 | 274.29 | 1,034,048 | 272.89 |
| 12/04/2025 | 271.75 | 275.83 | 266.00 | 274.05 | 2,046,624 | 272.65 |
| 12/03/2025 | 270.89 | 274.21 | 268.71 | 270.45 | 1,707,808 | 269.07 |
| 12/02/2025 | 273.00 | 273.44 | 267.27 | 270.37 | 1,615,326 | 268.99 |
| 12/01/2025 | 275.07 | 275.90 | 272.71 | 273.34 | 1,227,130 | 271.95 |
| 11/28/2025 | 275.24 | 276.87 | 274.40 | 275.68 | 506,744 | 274.27 |
| 11/26/2025 | 274.30 | 276.60 | 272.60 | 275.83 | 1,024,428 | 274.42 |
| 11/25/2025 | 268.95 | 275.00 | 268.02 | 273.87 | 1,270,384 | 272.47 |
| 11/24/2025 | 268.81 | 270.43 | 265.88 | 266.98 | 1,914,209 | 265.62 |
| 11/21/2025 | 263.43 | 271.60 | 263.12 | 269.43 | 1,723,410 | 268.06 |
| 11/20/2025 | 265.50 | 270.77 | 262.99 | 263.10 | 1,572,470 | 261.76 |
| 11/19/2025 | 263.08 | 265.59 | 260.85 | 262.57 | 1,035,268 | 261.23 |
| 11/18/2025 | 262.43 | 264.95 | 259.79 | 263.08 | 1,547,768 | 261.74 |
| 11/17/2025 | 266.01 | 268.70 | 263.00 | 264.73 | 1,767,718 | 263.38 |
| 11/14/2025 | 265.50 | 269.69 | 264.38 | 267.56 | 1,576,838 | 266.20 |
| 11/13/2025 | 269.86 | 271.20 | 266.57 | 267.34 | 1,308,149 | 265.98 |
| 11/12/2025 | 268.14 | 271.97 | 267.40 | 268.67 | 1,751,142 | 267.30 |
| 11/11/2025 | 254.58 | 270.31 | 254.00 | 267.72 | 3,519,278 | 266.36 |
| 11/10/2025 | 262.00 | 262.46 | 253.69 | 253.89 | 2,020,785 | 252.59 |
| 11/07/2025 | 258.84 | 263.51 | 258.27 | 262.09 | 1,648,835 | 260.75 |
| 11/06/2025 | 256.08 | 261.31 | 255.95 | 258.86 | 2,224,402 | 257.54 |
| 11/05/2025 | 251.65 | 259.19 | 250.25 | 256.10 | 1,680,982 | 254.79 |
| 11/04/2025 | 251.00 | 255.29 | 251.00 | 251.88 | 1,601,205 | 250.60 |
| 11/03/2025 | 252.80 | 254.65 | 249.83 | 252.99 | 1,591,950 | 251.70 |
| 10/31/2025 | 247.95 | 255.53 | 247.50 | 253.82 | 1,642,658 | 252.53 |
| 10/30/2025 | 249.06 | 252.69 | 248.11 | 248.93 | 1,889,913 | 247.66 |
| 10/29/2025 | 249.05 | 252.62 | 248.00 | 249.64 | 1,488,594 | 248.37 |
| 10/28/2025 | 251.00 | 254.00 | 249.40 | 249.55 | 1,792,105 | 248.28 |
| 10/27/2025 | 244.77 | 248.47 | 244.30 | 247.34 | 1,586,189 | 246.08 |
| 10/24/2025 | 239.69 | 242.23 | 238.44 | 241.15 | 1,105,314 | 239.92 |
| 10/23/2025 | 240.17 | 241.41 | 234.53 | 238.17 | 1,311,554 | 236.96 |
| 10/22/2025 | 243.67 | 245.20 | 239.20 | 239.41 | 1,092,492 | 238.19 |
| 10/21/2025 | 238.90 | 246.23 | 238.37 | 242.84 | 1,154,118 | 241.60 |
| 10/20/2025 | 238.18 | 241.59 | 237.77 | 239.81 | 893,339 | 238.59 |
| 10/17/2025 | 236.91 | 239.90 | 236.06 | 237.80 | 1,591,978 | 236.59 |
| 10/16/2025 | 237.00 | 239.00 | 233.00 | 236.91 | 1,414,143 | 235.70 |
| 10/15/2025 | 235.49 | 237.47 | 231.32 | 235.80 | 1,453,513 | 234.60 |
| 10/14/2025 | 228.00 | 235.10 | 227.01 | 234.67 | 1,227,689 | 233.47 |
| 10/13/2025 | 227.16 | 230.74 | 226.13 | 229.65 | 1,351,871 | 228.48 |
| 10/10/2025 | 238.51 | 238.65 | 224.61 | 224.63 | 2,436,206 | 223.48 |
| 10/09/2025 | 241.51 | 242.60 | 235.72 | 237.00 | 1,254,706 | 235.79 |
| 10/08/2025 | 238.19 | 242.35 | 237.00 | 239.93 | 1,636,828 | 238.71 |
| 10/07/2025 | 247.68 | 248.87 | 242.22 | 242.33 | 1,377,502 | 241.09 |
| 10/06/2025 | 244.74 | 250.09 | 243.61 | 247.03 | 2,034,358 | 245.77 |
| 10/03/2025 | 243.08 | 245.66 | 242.76 | 244.61 | 1,739,411 | 243.36 |
| 10/02/2025 | 239.83 | 245.38 | 239.00 | 242.32 | 1,761,339 | 241.08 |