FedEx Corporation (FDX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 315.06 | 319.69 | 313.31 | 318.57 | +0.85% | 1,214,800 |
| 2026-08-06 | 312.64 | 318.50 | 312.39 | 315.87 | +1.66% | 1,920,200 |
| 2026-08-05 | 312.50 | 313.74 | 309.07 | 310.72 | -0.84% | 1,283,000 |
| 2026-08-04 | 310.25 | 314.96 | 307.81 | 313.34 | +1.33% | 1,273,500 |
| 2026-08-03 | 307.52 | 310.55 | 306.91 | 309.24 | +0.60% | 944,400 |
| 2026-07-31 | 311.01 | 311.45 | 306.98 | 307.40 | -0.37% | 1,309,100 |
| 2026-07-30 | 311.28 | 311.33 | 304.18 | 308.55 | -0.02% | 1,536,300 |
| 2026-07-29 | 312.00 | 312.85 | 307.66 | 308.61 | -1.29% | 1,833,100 |
| 2026-07-28 | 310.85 | 313.75 | 303.00 | 312.64 | +0.60% | 1,461,200 |
| 2026-07-27 | 314.50 | 315.99 | 308.71 | 310.79 | -1.32% | 1,782,200 |
| 2026-07-24 | 316.04 | 318.56 | 314.00 | 314.96 | -0.21% | 1,076,700 |
| 2026-07-23 | 319.97 | 321.50 | 314.31 | 315.62 | -1.68% | 1,623,800 |
| 2026-07-22 | 313.58 | 322.13 | 313.50 | 321.02 | +1.85% | 1,607,800 |
| 2026-07-21 | 312.00 | 317.00 | 309.00 | 315.19 | +2.93% | 1,619,000 |
| 2026-07-20 | 314.00 | 314.00 | 305.70 | 306.22 | -2.16% | 1,832,800 |
| 2026-07-17 | 316.15 | 318.66 | 312.13 | 312.98 | -1.64% | 1,465,300 |
| 2026-07-16 | 313.32 | 319.04 | 312.60 | 318.20 | +1.53% | 1,435,000 |
| 2026-07-15 | 316.00 | 320.16 | 311.74 | 313.42 | -0.08% | 1,468,200 |
| 2026-07-14 | 315.14 | 316.45 | 311.01 | 313.66 | -0.03% | 1,440,100 |
| 2026-07-13 | 315.78 | 317.25 | 311.54 | 313.74 | -0.30% | 1,573,900 |
| 2026-07-10 | 313.85 | 317.64 | 311.31 | 314.69 | +1.24% | 1,640,200 |
| 2026-07-09 | 313.25 | 320.57 | 304.06 | 310.84 | +0.35% | 2,425,600 |
| 2026-07-08 | 312.76 | 314.16 | 306.36 | 309.76 | -1.00% | 1,749,800 |
| 2026-07-07 | 311.79 | 313.94 | 309.50 | 312.88 | +0.95% | 1,381,200 |
| 2026-07-06 | 313.05 | 317.04 | 307.66 | 309.93 | -0.98% | 1,422,100 |
| 2026-07-02 | 317.82 | 317.99 | 310.30 | 313.00 | -0.28% | 1,249,200 |
| 2026-07-01 | 313.00 | 317.08 | 310.61 | 313.89 | +0.24% | 2,115,100 |
| 2026-06-30 | 324.56 | 325.73 | 309.02 | 313.13 | -3.77% | 3,182,400 |
| 2026-06-29 | 317.91 | 325.73 | 317.91 | 325.40 | +2.16% | 3,053,400 |
| 2026-06-26 | 327.58 | 327.62 | 316.12 | 318.53 | -3.31% | 3,422,600 |
| 2026-06-25 | 319.04 | 329.49 | 317.75 | 329.44 | +3.98% | 2,707,900 |
| 2026-06-24 | 314.77 | 323.68 | 306.05 | 316.83 | -0.13% | 5,960,700 |
| 2026-06-23 | 326.01 | 327.40 | 316.36 | 317.24 | -3.51% | 3,551,002 |
| 2026-06-22 | 326.31 | 332.40 | 325.66 | 328.78 | +0.79% | 2,347,368 |
| 2026-06-18 | 329.95 | 331.10 | 324.47 | 326.20 | +0.08% | 2,531,818 |
| 2026-06-17 | 335.75 | 338.18 | 325.04 | 325.93 | -2.92% | 1,266,179 |
| 2026-06-16 | 339.09 | 342.14 | 334.86 | 335.74 | -0.89% | 1,367,155 |
| 2026-06-15 | 340.86 | 345.37 | 337.82 | 338.75 | +0.13% | 1,956,277 |
| 2026-06-12 | 342.00 | 342.81 | 335.00 | 338.31 | +0.09% | 1,176,598 |
| 2026-06-11 | 324.88 | 338.94 | 322.84 | 338.00 | +5.87% | 2,521,600 |
| 2026-06-10 | 326.58 | 331.48 | 318.96 | 319.25 | -3.77% | 1,700,400 |
| 2026-06-09 | 333.74 | 337.49 | 325.55 | 331.76 | +0.47% | 1,656,900 |
| 2026-06-08 | 331.20 | 332.97 | 328.22 | 330.22 | -0.24% | 1,761,000 |
| 2026-06-05 | 327.73 | 333.40 | 326.11 | 331.00 | +0.91% | 2,584,700 |
| 2026-06-04 | 328.16 | 334.43 | 327.76 | 328.00 | +1.09% | 1,894,900 |
| 2026-06-03 | 327.52 | 329.97 | 324.17 | 324.46 | -1.38% | 2,005,300 |
| 2026-06-02 | 337.34 | 337.34 | 327.00 | 329.00 | -2.80% | 3,307,800 |
| 2026-06-01 | 325.01 | 341.14 | 321.81 | 338.49 | +2.02% | 2,399,300 |
| 2026-05-29 | 331.53 | 333.50 | 329.67 | 331.79 | +0.09% | 2,728,711 |
| 2026-05-28 | 330.38 | 332.50 | 325.16 | 331.51 | -0.02% | 2,408,036 |
| 2026-05-27 | 329.37 | 333.14 | 328.02 | 331.59 | +2.94% | 1,855,457 |
| 2026-05-26 | 319.87 | 324.55 | 319.86 | 322.10 | -18.29% | 1,243,596 |
| 2026-05-22 | 393.92 | 398.80 | 392.00 | 394.20 | +1.36% | 1,508,100 |
| 2026-05-21 | 387.24 | 392.28 | 380.51 | 388.91 | +0.54% | 939,000 |
| 2026-05-20 | 376.85 | 388.94 | 375.51 | 386.84 | +3.17% | 1,419,400 |
| 2026-05-19 | 368.79 | 376.29 | 361.11 | 374.97 | +1.42% | 1,572,200 |
| 2026-05-18 | 374.51 | 375.50 | 367.11 | 369.72 | -1.61% | 1,417,900 |
| 2026-05-15 | 376.75 | 377.45 | 372.50 | 375.78 | -1.11% | 1,162,800 |
| 2026-05-14 | 371.00 | 380.08 | 368.54 | 379.98 | +2.78% | 1,448,800 |
| 2026-05-13 | 378.31 | 379.90 | 367.10 | 369.70 | -1.79% | 1,577,800 |
| 2026-05-12 | 379.76 | 379.76 | 372.25 | 376.42 | -0.65% | 996,300 |
| 2026-05-11 | 380.77 | 384.18 | 376.42 | 378.90 | +0.08% | 931,100 |
| 2026-05-08 | 378.21 | 383.31 | 375.50 | 378.58 | +0.70% | 1,369,700 |
| 2026-05-07 | 379.99 | 381.00 | 373.46 | 375.93 | -0.33% | 1,580,400 |
| 2026-05-06 | 364.50 | 378.25 | 364.50 | 377.19 | +3.98% | 2,274,100 |
| 2026-05-05 | 357.00 | 365.55 | 357.00 | 362.75 | +1.38% | 1,840,800 |
| 2026-05-04 | 379.50 | 379.58 | 354.14 | 357.80 | -9.11% | 5,025,200 |
| 2026-05-01 | 403.00 | 403.85 | 393.27 | 393.67 | -2.39% | 1,071,000 |
| 2026-04-30 | 390.68 | 404.03 | 387.49 | 403.31 | +3.79% | 1,941,000 |
| 2026-04-29 | 390.78 | 395.47 | 383.02 | 388.59 | -0.42% | 1,316,500 |
| 2026-04-28 | 388.46 | 392.15 | 382.27 | 390.21 | +0.60% | 1,210,100 |
| 2026-04-27 | 387.86 | 392.35 | 384.58 | 387.89 | -0.02% | 1,061,600 |
| 2026-04-24 | 392.39 | 392.50 | 386.21 | 387.98 | -1.20% | 858,800 |
| 2026-04-23 | 391.85 | 396.00 | 388.45 | 392.69 | +1.75% | 1,463,400 |
| 2026-04-22 | 395.95 | 396.25 | 385.35 | 385.95 | -2.19% | 1,340,600 |
| 2026-04-21 | 395.48 | 399.67 | 391.75 | 394.59 | +0.21% | 1,484,800 |
| 2026-04-20 | 390.15 | 395.90 | 388.99 | 393.76 | +0.35% | 1,161,000 |
| 2026-04-17 | 383.37 | 392.86 | 382.30 | 392.38 | +3.02% | 2,326,500 |
| 2026-04-16 | 364.48 | 380.89 | 363.31 | 380.88 | +4.37% | 1,645,900 |
| 2026-04-15 | 367.89 | 370.00 | 360.62 | 364.92 | -1.41% | 1,652,500 |
| 2026-04-14 | 362.95 | 371.67 | 362.14 | 370.14 | -0.47% | 2,181,400 |
| 2026-04-13 | 370.27 | 373.95 | 368.38 | 371.89 | -0.59% | 1,226,300 |
| 2026-04-10 | 377.56 | 378.78 | 373.04 | 374.08 | -0.77% | 1,139,400 |
| 2026-04-09 | 372.87 | 380.14 | 371.72 | 377.00 | +0.96% | 1,614,300 |
| 2026-04-08 | 364.00 | 373.46 | 364.00 | 373.43 | +4.60% | 1,875,600 |
| 2026-04-07 | 357.92 | 360.16 | 354.86 | 357.00 | -0.51% | 1,045,000 |
| 2026-04-06 | 359.21 | 360.89 | 356.72 | 358.84 | -0.77% | 1,275,900 |
| 2026-04-02 | 354.00 | 364.56 | 353.50 | 361.63 | +0.65% | 1,418,512 |
| 2026-04-01 | 358.89 | 365.93 | 357.80 | 359.31 | +0.88% | 1,906,285 |
| 2026-03-31 | 346.14 | 356.86 | 344.38 | 356.18 | +4.22% | 2,013,100 |
| 2026-03-30 | 347.87 | 347.90 | 341.25 | 341.76 | -0.64% | 1,289,654 |
| 2026-03-27 | 348.62 | 349.01 | 342.17 | 343.97 | -1.60% | 1,596,531 |
| 2026-03-26 | 355.27 | 355.34 | 349.36 | 349.55 | -2.23% | 1,589,483 |
| 2026-03-25 | 361.15 | 362.00 | 352.75 | 357.52 | -0.68% | 2,225,557 |
| 2026-03-24 | 353.06 | 360.30 | 350.95 | 359.96 | +1.17% | 2,102,515 |
| 2026-03-23 | 365.00 | 369.87 | 355.55 | 355.78 | -0.86% | 2,520,685 |
| 2026-03-20 | 380.82 | 383.18 | 356.54 | 358.85 | +0.77% | 6,967,940 |
| 2026-03-19 | 345.56 | 356.67 | 344.15 | 356.11 | +1.82% | 4,849,906 |
| 2026-03-18 | 354.65 | 355.99 | 348.81 | 349.74 | -1.39% | 1,224,120 |
| 2026-03-17 | 357.64 | 357.64 | 350.51 | 354.66 | +0.66% | 1,488,985 |
| 2026-03-16 | 355.30 | 357.52 | 352.31 | 352.35 | +0.19% | 1,231,316 |
| 2026-03-13 | 354.70 | 356.60 | 348.78 | 351.68 | -0.41% | 1,705,362 |
| 2026-03-12 | 355.69 | 359.62 | 352.28 | 353.13 | -2.29% | 1,573,254 |
| 2026-03-11 | 359.78 | 362.06 | 355.89 | 361.39 | +0.53% | 1,025,490 |
| 2026-03-10 | 363.30 | 368.44 | 358.41 | 359.47 | -0.45% | 1,523,275 |
| 2026-03-09 | 351.61 | 361.99 | 346.01 | 361.10 | +0.56% | 1,913,052 |
| 2026-03-06 | 364.97 | 364.97 | 353.87 | 359.10 | -3.82% | 2,834,146 |
| 2026-03-05 | 382.66 | 384.28 | 371.31 | 373.35 | -2.80% | 1,886,046 |
| 2026-03-04 | 383.81 | 387.00 | 379.26 | 384.09 | +0.41% | 1,913,744 |
| 2026-03-03 | 375.72 | 384.94 | 373.81 | 382.53 | -1.22% | 1,664,828 |
| 2026-03-02 | 384.36 | 387.48 | 381.56 | 387.25 | +0.06% | 1,448,240 |
| 2026-02-27 | 386.41 | 392.86 | 385.52 | 387.00 | -0.18% | 2,749,505 |
| 2026-02-26 | 385.00 | 391.99 | 384.99 | 387.68 | +1.33% | 1,787,219 |
| 2026-02-25 | 388.16 | 390.00 | 381.77 | 382.59 | -1.03% | 1,372,058 |
| 2026-02-24 | 383.71 | 389.58 | 382.63 | 386.56 | +0.74% | 898,545 |
| 2026-02-23 | 387.75 | 391.65 | 380.29 | 383.71 | -1.23% | 1,619,922 |
| 2026-02-20 | 381.76 | 391.27 | 380.99 | 388.48 | +1.39% | 1,512,785 |
| 2026-02-19 | 381.00 | 384.40 | 379.68 | 383.14 | +0.02% | 1,198,953 |
| 2026-02-18 | 375.01 | 383.59 | 375.01 | 383.08 | +2.07% | 1,510,315 |
| 2026-02-17 | 377.96 | 381.99 | 373.99 | 375.30 | +0.15% | 1,165,258 |
| 2026-02-13 | 370.00 | 378.52 | 364.63 | 374.72 | +1.42% | 1,846,935 |
| 2026-02-12 | 366.12 | 380.86 | 362.41 | 369.46 | +0.63% | 3,682,132 |
| 2026-02-11 | 370.00 | 374.80 | 366.93 | 367.16 | -0.21% | 1,849,209 |
| 2026-02-10 | 364.20 | 368.99 | 362.24 | 367.95 | +0.92% | 1,478,802 |
| 2026-02-09 | 367.95 | 369.68 | 363.14 | 364.60 | -1.25% | 1,484,500 |
| 2026-02-06 | 364.08 | 370.86 | 362.32 | 369.23 | +1.45% | 2,196,438 |
| 2026-02-05 | 362.00 | 366.46 | 357.25 | 363.96 | +0.39% | 2,339,523 |
| 2026-02-04 | 356.12 | 365.35 | 355.56 | 362.54 | +2.58% | 2,531,516 |
| 2026-02-03 | 343.34 | 355.15 | 342.30 | 353.43 | +5.41% | 3,995,471 |
| 2026-02-02 | 321.85 | 335.61 | 321.50 | 335.30 | +4.05% | 2,604,263 |
| 2026-01-30 | 315.55 | 322.75 | 315.55 | 322.25 | +0.73% | 2,588,614 |
| 2026-01-29 | 317.24 | 319.93 | 314.45 | 319.93 | +1.68% | 1,641,363 |
| 2026-01-28 | 311.73 | 317.49 | 311.70 | 314.65 | +0.71% | 1,393,556 |
| 2026-01-27 | 305.00 | 314.13 | 303.85 | 312.42 | +2.61% | 2,121,617 |
| 2026-01-26 | 305.22 | 306.07 | 300.94 | 304.47 | +0.09% | 1,513,135 |
| 2026-01-23 | 308.75 | 309.81 | 302.42 | 304.21 | -1.81% | 1,741,766 |
| 2026-01-22 | 308.24 | 311.47 | 307.19 | 309.81 | +0.93% | 1,414,499 |
| 2026-01-21 | 301.85 | 309.72 | 299.25 | 306.95 | +1.97% | 1,924,609 |
| 2026-01-20 | 305.17 | 309.99 | 300.11 | 301.03 | -2.32% | 2,842,081 |
| 2026-01-16 | 313.00 | 314.91 | 307.48 | 308.18 | -1.59% | 2,018,557 |
| 2026-01-15 | 316.00 | 318.00 | 312.52 | 313.16 | -0.12% | 1,893,774 |
| 2026-01-14 | 309.12 | 313.68 | 308.49 | 313.55 | +1.26% | 1,674,327 |
| 2026-01-13 | 310.60 | 312.12 | 308.03 | 309.66 | -0.72% | 1,425,955 |
| 2026-01-12 | 310.47 | 313.45 | 308.51 | 311.92 | -0.14% | 1,354,505 |
| 2026-01-09 | 314.02 | 318.83 | 309.00 | 312.36 | +1.08% | 2,242,194 |
| 2026-01-08 | 306.28 | 315.40 | 304.55 | 309.01 | +0.55% | 2,495,337 |
| 2026-01-07 | 305.90 | 310.64 | 304.41 | 307.33 | -0.19% | 1,970,312 |
| 2026-01-06 | 297.13 | 308.10 | 297.13 | 307.93 | +3.52% | 3,027,170 |
| 2026-01-05 | 292.04 | 298.00 | 291.38 | 297.46 | +1.48% | 1,682,089 |
| 2026-01-02 | 288.93 | 293.40 | 287.75 | 293.13 | +1.48% | 1,299,976 |
| 2025-12-31 | 291.12 | 291.48 | 288.80 | 288.86 | -0.76% | 802,294 |
| 2025-12-30 | 292.58 | 294.65 | 290.77 | 291.06 | -0.62% | 927,683 |
| 2025-12-29 | 296.00 | 297.00 | 291.11 | 292.89 | -1.16% | 1,357,032 |
| 2025-12-26 | 295.33 | 296.64 | 294.21 | 296.33 | +0.15% | 700,501 |
| 2025-12-24 | 294.37 | 296.10 | 292.71 | 295.90 | +0.23% | 643,990 |
| 2025-12-23 | 293.00 | 295.44 | 290.83 | 295.21 | +0.83% | 1,725,187 |
| 2025-12-22 | 287.49 | 292.88 | 286.47 | 292.78 | +1.39% | 2,401,722 |
| 2025-12-19 | 272.06 | 290.56 | 270.80 | 288.78 | +0.58% | 5,704,764 |
| 2025-12-18 | 283.14 | 288.05 | 281.60 | 287.12 | +1.74% | 4,062,502 |
| 2025-12-17 | 282.45 | 285.00 | 281.37 | 282.21 | -0.09% | 1,559,736 |
| 2025-12-16 | 282.01 | 284.09 | 280.85 | 282.46 | +0.44% | 1,630,951 |
| 2025-12-15 | 282.30 | 283.00 | 278.70 | 281.23 | -1.09% | 2,000,977 |
| 2025-12-12 | 286.00 | 287.54 | 283.19 | 284.34 | -0.15% | 1,224,712 |
| 2025-12-11 | 284.66 | 288.44 | 284.35 | 284.78 | +0.17% | 1,357,630 |
| 2025-12-10 | 275.52 | 285.49 | 275.30 | 284.31 | +3.34% | 1,310,290 |
| 2025-12-09 | 276.50 | 278.21 | 274.98 | 275.13 | -0.55% | 866,222 |
| 2025-12-08 | 277.49 | 279.53 | 276.05 | 276.64 | +0.86% | 1,310,492 |
| 2025-12-05 | 273.99 | 276.60 | 273.00 | 274.29 | +0.09% | 1,034,046 |
| 2025-12-04 | 271.75 | 275.83 | 266.00 | 274.05 | +1.33% | 2,046,655 |
| 2025-12-03 | 270.89 | 274.21 | 268.71 | 270.45 | +0.03% | 1,707,910 |
| 2025-12-02 | 273.00 | 273.44 | 267.27 | 270.37 | -1.09% | 1,615,719 |
| 2025-12-01 | 275.07 | 275.90 | 272.71 | 273.34 | -0.85% | 1,220,150 |
| 2025-11-28 | 275.24 | 276.87 | 274.40 | 275.68 | -0.05% | 506,712 |
| 2025-11-26 | 274.30 | 276.60 | 272.60 | 275.83 | +0.72% | 1,024,426 |
| 2025-11-25 | 268.95 | 275.00 | 268.02 | 273.87 | +2.58% | 1,270,653 |
| 2025-11-24 | 268.81 | 270.43 | 265.88 | 266.98 | -0.91% | 1,920,399 |
| 2025-11-21 | 263.43 | 271.60 | 263.12 | 269.43 | +2.41% | 1,723,408 |
| 2025-11-20 | 265.50 | 270.77 | 262.99 | 263.10 | +0.20% | 1,572,715 |
| 2025-11-19 | 263.08 | 265.59 | 260.85 | 262.57 | -0.19% | 1,035,426 |
| 2025-11-18 | 262.43 | 264.95 | 259.79 | 263.08 | -0.62% | 1,550,029 |
| 2025-11-17 | 266.01 | 268.70 | 263.00 | 264.73 | -1.06% | 1,769,957 |
| 2025-11-14 | 265.50 | 269.69 | 264.38 | 267.56 | +0.08% | 1,576,836 |
| 2025-11-13 | 269.86 | 271.20 | 266.57 | 267.34 | -0.50% | 1,308,333 |
| 2025-11-12 | 268.14 | 271.97 | 267.40 | 268.67 | +0.35% | 1,751,450 |
| 2025-11-11 | 254.58 | 270.31 | 254.00 | 267.72 | +5.45% | 3,520,114 |
| 2025-11-10 | 262.00 | 262.46 | 253.69 | 253.89 | -3.13% | 2,020,976 |
| 2025-11-07 | 258.84 | 263.51 | 258.27 | 262.09 | +1.25% | 1,648,833 |
| 2025-11-06 | 256.08 | 261.31 | 255.95 | 258.86 | +1.08% | 2,224,504 |
| 2025-11-05 | 251.65 | 259.19 | 250.25 | 256.10 | +1.68% | 1,682,238 |
| 2025-11-04 | 251.00 | 255.29 | 251.00 | 251.88 | -0.44% | 1,602,576 |
| 2025-11-03 | 252.80 | 254.65 | 249.83 | 252.99 | -0.33% | 1,592,068 |
| 2025-10-31 | 247.95 | 255.53 | 247.50 | 253.82 | +1.96% | 1,642,656 |
| 2025-10-30 | 249.06 | 252.69 | 248.11 | 248.93 | -0.28% | 1,767,809 |
| 2025-10-29 | 249.05 | 252.62 | 248.00 | 249.64 | +0.04% | 1,488,684 |
| 2025-10-28 | 251.00 | 254.00 | 249.40 | 249.55 | +0.89% | 1,792,170 |
| 2025-10-27 | 244.77 | 248.47 | 244.30 | 247.34 | +2.57% | 1,586,195 |
| 2025-10-24 | 239.69 | 242.23 | 238.44 | 241.15 | +1.25% | 1,105,312 |
| 2025-10-23 | 240.17 | 241.41 | 234.53 | 238.17 | -0.52% | 1,311,745 |
| 2025-10-22 | 243.67 | 245.20 | 239.20 | 239.41 | -1.41% | 1,092,503 |
| 2025-10-21 | 238.90 | 246.23 | 238.37 | 242.84 | +1.26% | 1,142,357 |
| 2025-10-20 | 238.18 | 241.59 | 237.77 | 239.81 | +0.85% | 893,342 |
| 2025-10-17 | 236.91 | 239.90 | 236.06 | 237.80 | +0.38% | 1,591,977 |
| 2025-10-16 | 237.00 | 239.00 | 233.00 | 236.91 | +0.47% | 1,414,553 |
| 2025-10-15 | 235.49 | 237.47 | 231.32 | 235.80 | +0.48% | 1,453,614 |
| 2025-10-14 | 228.00 | 235.10 | 227.01 | 234.67 | +2.19% | 1,228,021 |
| 2025-10-13 | 227.16 | 230.74 | 226.13 | 229.65 | +2.23% | 1,351,237 |
| 2025-10-10 | 238.51 | 238.65 | 224.61 | 224.63 | -5.22% | 2,436,205 |
| 2025-10-09 | 241.51 | 242.60 | 235.72 | 237.00 | -1.22% | 1,254,742 |
| 2025-10-08 | 238.19 | 242.35 | 237.00 | 239.93 | -0.99% | 1,636,842 |
| 2025-10-07 | 247.68 | 248.87 | 242.22 | 242.33 | -1.90% | 1,377,713 |
| 2025-10-06 | 244.75 | 250.09 | 243.61 | 247.03 | +0.99% | 2,034,365 |
| 2025-10-03 | 243.08 | 245.66 | 242.76 | 244.61 | +0.95% | 1,739,409 |
| 2025-10-02 | 239.83 | 245.38 | 239.00 | 242.32 | +1.16% | 1,761,414 |
| 2025-10-01 | 235.01 | 240.25 | 234.30 | 239.55 | +1.59% | 1,432,684 |
| 2025-09-30 | 235.03 | 235.92 | 231.90 | 235.81 | -0.33% | 1,444,254 |
| 2025-09-29 | 239.04 | 239.42 | 234.35 | 236.58 | -0.52% | 1,304,493 |
| 2025-09-26 | 237.00 | 242.00 | 234.63 | 237.82 | +0.59% | 2,298,259 |
| 2025-09-25 | 233.35 | 236.72 | 232.50 | 236.42 | +1.14% | 1,768,841 |
| 2025-09-24 | 233.25 | 235.88 | 233.23 | 233.75 | +0.02% | 1,687,201 |
| 2025-09-23 | 230.66 | 235.82 | 230.40 | 233.70 | +1.56% | 2,879,694 |
| 2025-09-22 | 230.01 | 231.00 | 225.45 | 230.12 | -0.70% | 3,850,551 |
| 2025-09-19 | 228.30 | 235.32 | 225.24 | 231.75 | +2.32% | 8,388,380 |
| 2025-09-18 | 227.88 | 229.10 | 224.78 | 226.50 | +0.32% | 6,374,121 |
| 2025-09-17 | 225.52 | 232.87 | 224.37 | 225.78 | -0.84% | 3,123,345 |
| 2025-09-16 | 228.79 | 230.00 | 225.84 | 227.70 | +0.89% | 1,833,680 |
| 2025-09-15 | 231.72 | 232.59 | 225.66 | 225.69 | -1.68% | 2,151,461 |
| 2025-09-12 | 227.26 | 230.95 | 226.99 | 229.55 | +0.32% | 1,688,913 |
| 2025-09-11 | 222.32 | 230.31 | 222.32 | 228.81 | +1.38% | 1,931,709 |
| 2025-09-10 | 225.65 | 228.00 | 224.53 | 225.69 | -0.03% | 1,446,398 |
| 2025-09-09 | 224.46 | 226.61 | 224.00 | 225.75 | +0.33% | 1,192,865 |
| 2025-09-08 | 226.99 | 226.99 | 222.06 | 225.00 | -1.19% | 2,092,717 |
| 2025-09-05 | 224.46 | 229.66 | 224.36 | 227.72 | +1.08% | 1,665,542 |
| 2025-09-04 | 225.69 | 225.69 | 221.31 | 225.28 | -0.03% | 1,773,926 |
| 2025-09-03 | 225.00 | 226.10 | 223.51 | 225.34 | +0.52% | 1,723,945 |
| 2025-09-02 | 225.99 | 227.20 | 222.84 | 224.18 | -2.98% | 2,077,323 |
| 2025-08-29 | 231.54 | 233.16 | 229.97 | 231.07 | -0.09% | 1,485,522 |
| 2025-08-28 | 232.99 | 232.99 | 228.03 | 231.27 | -0.40% | 1,400,480 |
| 2025-08-27 | 230.83 | 232.86 | 230.21 | 232.21 | +0.48% | 1,083,953 |
| 2025-08-26 | 232.50 | 232.83 | 229.96 | 231.10 | -0.82% | 1,743,812 |
| 2025-08-25 | 235.92 | 237.00 | 231.59 | 233.00 | -1.60% | 1,470,405 |
| 2025-08-22 | 226.78 | 238.09 | 226.78 | 236.80 | +5.11% | 1,750,364 |
| 2025-08-21 | 226.31 | 227.30 | 224.69 | 225.28 | -0.85% | 1,431,846 |
| 2025-08-20 | 232.12 | 233.43 | 227.13 | 227.21 | -2.54% | 1,285,083 |
| 2025-08-19 | 229.36 | 234.60 | 228.71 | 233.13 | +2.38% | 1,409,797 |
| 2025-08-18 | 225.28 | 228.46 | 223.75 | 227.72 | +0.20% | 1,317,998 |
| 2025-08-15 | 231.44 | 232.11 | 227.10 | 227.26 | -1.65% | 1,798,722 |
| 2025-08-14 | 228.42 | 233.35 | 227.05 | 231.07 | +0.25% | 1,617,204 |
| 2025-08-13 | 230.00 | 230.73 | 220.00 | 230.50 | +0.03% | 3,386,999 |
| 2025-08-12 | 227.01 | 233.57 | 226.05 | 230.42 | +2.59% | 1,921,125 |
| 2025-08-11 | 228.54 | 231.40 | 222.21 | 224.61 | -1.51% | 1,522,397 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.22%). Worst month: May (-4.99%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is FedEx Corporation's (FDX) latest close?
318.57 on 2026-08-07, from the Closelook data lake's daily price record.
What is FDX's 52-week high and low?
404.03 high and 220.00 low over the trailing 52 weeks, as of 2026-08-07.
What is FedEx Corporation's strongest and weakest month historically?
Historically, FDX's strongest calendar month has been Nov (average +10.22%) and its weakest May (average -4.99%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.