FedEx CorporationFDXNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/18/2026 | $375.01 | $382.20 | $375.01 | $381.11 | 478,718 |
| 2/17/2026 | $377.96 | $381.99 | $373.99 | $375.30 | 1.17M |
| 2/13/2026 | $370.00 | $378.52 | $364.63 | $374.72 | 1.85M |
| 2/12/2026 | $366.12 | $380.86 | $362.41 | $369.46 | 3.68M |
| 2/11/2026 | $370.00 | $374.80 | $366.93 | $367.16 | 1.85M |
| 2/10/2026 | $364.20 | $368.99 | $362.24 | $367.95 | 1.48M |
| 2/9/2026 | $367.95 | $369.68 | $363.14 | $364.60 | 1.48M |
| 2/6/2026 | $364.08 | $370.86 | $362.32 | $369.23 | 2.20M |
| 2/5/2026 | $362.00 | $366.46 | $357.25 | $363.96 | 2.34M |
| 2/4/2026 | $356.12 | $365.35 | $355.56 | $362.54 | 2.53M |
| 2/3/2026 | $343.34 | $355.15 | $342.30 | $353.43 | 4.00M |
| 2/2/2026 | $321.85 | $335.61 | $321.50 | $335.30 | 2.60M |
| 1/30/2026 | $315.55 | $322.75 | $315.55 | $322.25 | 2.59M |
| 1/29/2026 | $317.24 | $319.93 | $314.45 | $319.93 | 1.64M |
| 1/28/2026 | $311.73 | $317.49 | $311.70 | $314.65 | 1.39M |
| 1/27/2026 | $305.00 | $314.13 | $303.85 | $312.42 | 2.12M |
| 1/26/2026 | $305.22 | $306.08 | $300.94 | $304.47 | 1.51M |
| 1/23/2026 | $308.75 | $309.81 | $302.42 | $304.21 | 1.74M |
| 1/22/2026 | $308.24 | $311.47 | $307.19 | $309.81 | 1.41M |
| 1/21/2026 | $301.85 | $309.72 | $299.25 | $306.95 | 1.92M |
| 1/20/2026 | $305.17 | $309.99 | $300.11 | $301.03 | 2.84M |
| 1/16/2026 | $313.00 | $314.91 | $307.48 | $308.18 | 2.02M |
| 1/15/2026 | $316.00 | $318.00 | $312.52 | $313.16 | 1.89M |
| 1/14/2026 | $309.12 | $313.68 | $308.49 | $313.55 | 1.67M |
| 1/13/2026 | $310.60 | $312.12 | $308.03 | $309.66 | 1.43M |
| 1/12/2026 | $310.47 | $313.45 | $308.51 | $311.92 | 1.35M |
| 1/9/2026 | $314.02 | $318.83 | $309.01 | $312.36 | 2.24M |
| 1/8/2026 | $306.28 | $315.40 | $304.55 | $309.01 | 2.50M |
| 1/7/2026 | $305.90 | $310.64 | $304.41 | $307.33 | 1.97M |
| 1/6/2026 | $297.13 | $308.10 | $297.13 | $307.93 | 3.03M |
| 1/5/2026 | $292.04 | $298.00 | $291.38 | $297.46 | 1.68M |
| 1/2/2026 | $288.93 | $293.40 | $287.75 | $293.13 | 1.30M |
| 12/31/2025 | $291.12 | $291.48 | $288.80 | $288.86 | 802,294 |
| 12/30/2025 | $292.58 | $294.65 | $290.77 | $291.06 | 927,683 |
| 12/29/2025 | $296.00 | $297.00 | $291.11 | $292.89 | 1.36M |
| 12/26/2025 | $295.33 | $296.64 | $294.21 | $296.33 | 700,501 |
| 12/24/2025 | $294.37 | $296.10 | $292.71 | $295.90 | 644,000 |
| 12/23/2025 | $293.00 | $295.44 | $290.83 | $295.21 | 1.73M |
| 12/22/2025 | $287.49 | $292.88 | $286.47 | $292.78 | 2.40M |
| 12/19/2025 | $272.06 | $290.56 | $270.80 | $288.78 | 5.70M |
| 12/18/2025 | $283.14 | $288.05 | $281.60 | $287.12 | 4.06M |
| 12/17/2025 | $282.45 | $285.00 | $281.37 | $282.21 | 1.56M |
| 12/16/2025 | $282.01 | $284.09 | $280.85 | $282.46 | 1.63M |
| 12/15/2025 | $282.30 | $283.00 | $278.70 | $281.23 | 2.00M |
| 12/12/2025 | $286.00 | $287.54 | $283.20 | $284.34 | 1.22M |
| 12/11/2025 | $284.66 | $288.44 | $284.35 | $284.78 | 1.36M |
| 12/10/2025 | $275.52 | $285.49 | $275.30 | $284.31 | 1.31M |
| 12/9/2025 | $276.50 | $278.21 | $274.98 | $275.13 | 866,222 |
| 12/8/2025 | $277.49 | $279.53 | $276.05 | $276.64 | 1.31M |
| 12/5/2025 | $273.99 | $276.60 | $273.00 | $274.29 | 1.03M |
| 12/4/2025 | $271.75 | $275.83 | $266.00 | $274.05 | 2.05M |
| 12/3/2025 | $270.89 | $274.21 | $268.71 | $270.45 | 1.71M |
| 12/2/2025 | $273.00 | $273.44 | $267.27 | $270.37 | 1.62M |
| 12/1/2025 | $275.07 | $275.90 | $272.71 | $273.34 | 1.23M |
| 11/28/2025 | $275.24 | $276.87 | $274.40 | $275.68 | 506,742 |
| 11/26/2025 | $274.30 | $276.60 | $272.60 | $275.83 | 1.02M |
| 11/25/2025 | $268.95 | $275.00 | $268.02 | $273.87 | 1.27M |
| 11/24/2025 | $268.81 | $270.43 | $265.88 | $266.98 | 1.92M |
| 11/21/2025 | $263.43 | $271.60 | $263.12 | $269.43 | 1.72M |
| 11/20/2025 | $265.50 | $270.77 | $262.99 | $263.10 | 1.57M |