Home

FedEx Corp (FDX)

239.14
+4.81 (2.05%)
NYSE · Last Trade: Jul 3rd, 3:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FedEx Corp (FDX)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/2025235.59239.48234.50239.142,495,518239.14
7/01/2025226.40237.30226.19234.332,720,708234.33
6/30/2025228.74230.66227.06227.312,599,752227.31
6/27/2025222.67229.43222.19228.914,052,909228.91
6/26/2025223.92226.32219.79221.074,786,319221.07
6/25/2025218.58225.97216.16222.008,098,522222.00
6/24/2025232.40232.69228.53229.514,609,845229.51
6/23/2025223.80229.29223.74229.232,043,837229.23
6/20/2025225.44227.00224.19226.042,248,443224.59
6/18/2025222.49226.00222.29223.301,518,173221.87
6/17/2025225.12226.54221.68222.531,779,156221.10
6/16/2025225.93228.72225.30226.771,902,443225.31
6/13/2025222.10224.93222.10224.382,183,100222.94
6/12/2025223.98225.81222.29225.001,860,684223.56
6/11/2025228.88229.86223.23224.001,926,516222.56
6/10/2025223.70228.23223.38227.962,034,104226.50
6/09/2025221.72223.78220.55222.182,146,157220.75
6/06/2025219.45221.00219.12219.611,684,261218.20
6/05/2025218.66218.85216.11216.731,961,337215.34
6/04/2025221.07221.40218.77218.891,437,091217.49
6/03/2025216.63220.46215.21219.782,352,185218.37
6/02/2025217.58218.42214.82217.891,374,351216.49
5/30/2025219.47219.47215.93218.102,339,196216.70
5/29/2025217.87221.00217.40220.261,461,787218.85
5/28/2025219.77219.77216.51217.151,245,842215.76
5/27/2025218.04221.42217.75219.761,917,182218.35
5/23/2025214.42218.03214.35216.611,497,652215.22
5/22/2025216.85220.20215.71218.811,512,835217.41
5/21/2025219.72220.38216.29216.811,683,766215.42
5/20/2025223.10224.67220.01221.142,437,788219.72
5/19/2025225.80227.10224.81226.121,844,600224.67
5/16/2025231.51232.49226.65229.512,271,987228.04
5/15/2025232.15234.00230.77231.112,624,584229.63
5/14/2025231.29232.25229.14231.802,238,825230.31
5/13/2025235.00235.05230.42231.152,249,886229.67
5/12/2025229.71238.41229.71232.953,389,108231.46
5/09/2025218.58220.40217.09217.831,167,909216.43
5/08/2025218.52222.31216.52219.211,334,395217.80
5/07/2025214.15216.88213.56215.561,227,705214.18
5/06/2025213.88215.73212.64213.411,104,126212.04
5/05/2025217.26219.77216.43216.991,261,687215.60
5/02/2025214.51221.60211.89219.722,180,681218.31
5/01/2025210.32211.89207.84210.061,368,523208.71
4/30/2025207.50210.60204.33210.331,279,130208.98
4/29/2025208.22211.06207.81209.851,647,289208.50
4/28/2025212.98214.05209.55211.501,360,833210.14
4/25/2025213.18213.62208.03211.561,328,912210.20
4/24/2025210.00216.01208.89215.691,132,822214.31
4/23/2025212.20218.49210.13211.041,365,919209.69
4/22/2025206.80209.11204.11206.571,369,072205.25
4/21/2025206.30206.30201.10205.121,182,141203.80
4/17/2025205.07209.85204.75207.551,107,415206.22
4/16/2025205.50207.00201.03203.561,272,411202.25
4/15/2025209.94210.75206.32207.351,080,940206.02
4/14/2025211.76214.18209.30210.451,507,258209.10
4/11/2025204.79209.00199.85207.772,197,961206.44
4/10/2025212.45213.49201.39206.402,807,825205.08
4/09/2025194.34221.20194.29217.943,532,967216.54
4/08/2025208.80211.35195.53198.072,407,129196.80
4/07/2025203.71213.78199.60205.233,038,161203.91
4/04/2025212.00214.00203.90210.123,621,715208.77
4/03/2025230.18232.88213.67215.865,066,117214.47