Dark

FDX
FedEx Corporation
stock NYSE

At Close

Jun 30, 2025 3:59:59 PM EDT

227.29USD-0.710%(-1.62)2,598,732

227.31Bid 227.42Ask 0.11Spread

Pre-market

Jun 30, 2025 9:28:30 AM EDT

229.20USD+0.127%(+0.29)3,214

After-hours

Jun 30, 2025 4:35:30 PM EDT

227.00USD-0.125%(-0.28)48,141

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	228.660	230.5100	227.0700	227.29	-0.708%	2,598,732	0.000%
2025-06-27	222.670	229.4300	222.1900	228.91	+3.546%	4,052,904	-0.708%
2025-06-26	223.920	226.3200	219.7950	221.07	-0.419%	4,787,145	+2.814%
2025-06-25	218.580	225.9700	216.1600	222.00	-3.272%	8,103,708	+2.383%
2025-06-24	232.400	232.6938	228.5300	229.51	+0.122%	4,670,573	-0.967%
2025-06-23	223.800	229.2900	223.7400	229.23	+1.411%	2,044,954	-0.846%
2025-06-20	225.440	227.0000	224.1911	226.04	+1.227%	2,248,442	+0.553%
2025-06-18	222.490	226.0000	222.2900	223.30	+0.346%	1,518,172	+1.787%
2025-06-17	225.120	226.5400	221.6800	222.53	-1.870%	1,779,237	+2.139%
2025-06-16	225.930	228.7199	225.3000	226.77	+1.065%	1,902,606	+0.229%
2025-06-13	222.100	224.9300	222.1000	224.38	-0.276%	1,888,412	+1.297%
2025-06-12	223.980	225.8150	222.2900	225.00	+0.446%	1,860,749	+1.018%
2025-06-11	228.880	229.8600	223.2300	224.00	-1.737%	1,927,149	+1.469%
2025-06-10	223.700	228.2300	223.3800	227.96	+2.601%	2,034,255	-0.294%
2025-06-09	221.720	223.7800	220.5500	222.18	+1.170%	2,146,383	+2.300%
2025-06-06	219.450	221.0000	219.1200	219.61	+1.329%	1,684,260	+3.497%
2025-06-05	218.660	218.8500	216.1100	216.73	-0.987%	1,961,375	+4.872%
2025-06-04	221.070	221.4000	218.7700	218.89	-0.405%	1,437,109	+3.838%
2025-06-03	216.630	220.4600	215.2100	219.78	+0.867%	2,352,291	+3.417%
2025-06-02	217.580	218.4200	214.8200	217.89	-0.096%	1,374,354	+4.314%
2025-05-30	219.470	219.4700	215.9300	218.10	-0.981%	2,339,144	+4.214%
2025-05-29	217.870	221.0000	217.4000	220.26	+1.432%	1,461,856	+3.192%
2025-05-28	219.770	219.7700	216.5000	217.15	-1.188%	1,247,351	+4.670%
2025-05-27	218.040	221.4200	217.7450	219.76	+1.454%	1,917,196	+3.426%
2025-05-23	214.420	218.0300	214.3500	216.61	-1.005%	1,496,306	+4.931%
2025-05-22	216.850	220.2043	215.7100	218.81	+0.922%	1,512,854	+3.876%
2025-05-21	219.720	220.3787	216.2900	216.81	-1.958%	1,684,407	+4.834%
2025-05-20	223.100	224.6700	220.0112	221.14	-2.202%	2,437,826	+2.781%
2025-05-19	225.800	227.1000	224.8100	226.12	-1.477%	1,852,487	+0.517%
2025-05-16	231.505	232.4900	226.6500	229.51	-0.692%	2,271,986	-0.967%
2025-05-15	232.150	234.0000	230.7700	231.11	-0.298%	2,624,906	-1.653%
2025-05-14	231.290	232.2500	229.1440	231.80	+0.281%	2,238,959	-1.946%
2025-05-13	235.000	235.0500	230.4200	231.15	-0.773%	2,250,837	-1.670%
2025-05-12	229.705	238.4100	229.7050	232.95	+6.941%	3,390,920	-2.430%
2025-05-09	218.580	220.3950	217.0900	217.83	-0.630%	1,167,908	+4.343%
2025-05-08	218.520	222.3100	216.5200	219.21	+1.693%	1,334,400	+3.686%
2025-05-07	214.150	216.8800	213.5600	215.56	+1.007%	1,227,876	+5.442%
2025-05-06	213.880	215.7300	212.6400	213.41	-1.650%	1,104,146	+6.504%
2025-05-05	217.260	219.7700	216.4300	216.99	-1.242%	1,261,715	+4.747%
2025-05-02	214.510	221.6000	211.8862	219.72	+4.599%	2,180,680	+3.445%
2025-05-01	210.320	211.8900	207.8400	210.06	-0.128%	1,368,533	+8.202%
2025-04-30	207.500	210.6050	204.3300	210.33	+0.229%	1,279,254	+8.064%
2025-04-29	208.220	211.0600	207.8100	209.85	-0.780%	1,647,311	+8.311%
2025-04-28	212.980	214.0500	209.5500	211.50	-0.028%	1,360,836	+7.466%
2025-04-25	213.180	213.6150	208.0250	211.56	-1.915%	1,328,911	+7.435%
2025-04-24	210.000	216.0100	208.8900	215.69	+2.203%	1,132,874	+5.378%
2025-04-23	212.200	218.4900	210.1300	211.04	+2.164%	1,365,766	+7.700%
2025-04-22	206.800	209.1100	204.1100	206.57	+0.707%	1,369,519	+10.030%
2025-04-21	206.300	206.3000	201.1000	205.12	-1.171%	1,182,198	+10.808%
2025-04-17	205.070	209.8500	204.7500	207.55	+1.960%	1,107,414	+9.511%
2025-04-16	205.500	207.0000	201.0300	203.56	-1.828%	1,272,832	+11.657%
2025-04-15	209.940	210.7474	206.3250	207.35	-1.473%	1,081,262	+9.617%
2025-04-14	211.760	214.1800	209.3000	210.45	+1.290%	1,507,307	+8.002%
2025-04-11	204.790	209.0000	199.8500	207.77	+0.664%	2,197,960	+9.395%
2025-04-10	212.450	213.4900	201.3900	206.40	-5.295%	2,807,496	+10.121%
2025-04-09	194.340	221.2000	194.2950	217.94	+10.032%	3,529,111	+4.290%
2025-04-08	208.800	211.3499	195.5250	198.07	-3.489%	2,407,582	+14.752%
2025-04-07	203.710	215.7445	199.6000	205.23	-2.327%	3,023,810	+10.749%
2025-04-04	212.000	214.0000	203.9001	210.12	-2.659%	3,618,718	+8.172%
2025-04-03	230.180	232.8850	213.6742	215.86	-11.955%	5,066,456	+5.295%
2025-04-02	240.550	245.7200	240.3300	245.17	+1.318%	990,882	-7.293%
2025-04-01	244.000	244.4400	239.2250	241.98	-0.738%	1,369,845	-6.071%
2025-03-31	239.810	245.4400	239.2500	243.78	+0.856%	2,080,727	-6.764%
2025-03-28	243.100	244.7700	240.6400	241.71	-0.906%	1,679,844	-5.966%
2025-03-27	243.680	244.9200	242.2800	243.92	+0.103%	1,674,358	-6.818%
2025-03-26	242.000	245.1300	240.0000	243.67	+1.079%	2,176,570	-6.722%
2025-03-25	242.240	245.1400	239.5100	241.07	-0.516%	2,591,041	-5.716%
2025-03-24	235.000	244.4000	234.7379	242.32	+5.206%	3,999,047	-6.203%
2025-03-21	219.805	231.8700	217.2190	230.33	-6.450%	9,402,488	-1.320%
2025-03-20	244.890	250.2000	243.0100	246.21	-0.368%	3,153,931	-7.684%
2025-03-19	245.820	249.2200	245.0000	247.12	+0.537%	1,435,487	-8.024%
2025-03-18	245.280	247.1799	243.5943	245.80	+0.204%	1,372,842	-7.531%
2025-03-17	243.270	246.7850	241.6800	245.30	+1.280%	1,242,361	-7.342%
2025-03-14	242.000	242.9200	239.6850	242.20	+0.506%	1,408,451	-6.156%
2025-03-13	243.750	246.2100	239.7000	240.98	-1.039%	1,515,670	-5.681%
2025-03-12	243.520	244.2900	239.5000	243.51	+0.226%	1,679,530	-6.661%
2025-03-11	245.850	247.1100	241.7800	242.96	-1.440%	1,852,343	-6.450%
2025-03-10	250.920	252.2300	243.1300	246.51	-2.918%	1,619,609	-7.797%
2025-03-07	249.650	253.9400	247.8500	253.92	+1.653%	1,547,509	-10.488%
2025-03-06	248.510	249.8800	245.0000	249.79	-0.248%	1,842,865	-9.008%
2025-03-05	248.085	252.2600	247.5100	250.41	+1.078%	1,114,877	-9.233%
2025-03-04	255.400	255.7500	246.8300	247.74	-4.262%	2,313,685	-8.255%
2025-03-03	263.620	265.0000	257.1500	258.77	-1.571%	1,181,456	-12.165%
2025-02-28	259.740	264.4650	258.1801	262.90	+1.686%	1,684,172	-13.545%
2025-02-27	257.180	261.5600	255.5258	258.54	+0.945%	1,056,594	-12.087%
2025-02-26	256.860	258.8800	253.2600	256.12	-0.140%	943,337	-11.256%
2025-02-25	254.670	256.6900	253.5600	256.48	+1.160%	1,239,065	-11.381%
2025-02-24	254.500	255.9200	251.6189	253.54	-0.256%	1,183,978	-10.353%
2025-02-21	268.070	268.0700	244.4500	254.19	-5.316%	4,303,607	-10.583%
2025-02-20	266.490	268.8500	265.0900	268.46	+0.596%	695,382	-15.336%
2025-02-19	266.330	268.5400	264.3500	266.87	-0.217%	934,669	-14.831%
2025-02-18	268.950	269.4399	265.4600	267.45	-0.120%	885,273	-15.016%
2025-02-14	264.390	268.4800	264.3900	267.77	+1.767%	1,244,954	-15.117%
2025-02-13	262.260	265.0800	262.0400	263.12	+0.179%	1,280,291	-13.617%
2025-02-12	258.060	263.4700	257.8850	262.65	+0.532%	1,288,514	-13.463%
2025-02-11	258.600	262.1100	257.0200	261.26	+1.173%	1,357,781	-13.002%
2025-02-10	257.120	258.7500	254.0800	258.23	+0.840%	1,062,487	-11.982%
2025-02-07	258.940	259.2450	254.8700	256.08	-1.040%	1,359,994	-11.243%
2025-02-06	253.480	259.7000	252.9900	258.77	+2.520%	2,209,323	-12.165%
2025-02-05	250.490	252.7900	248.5000	252.41	+0.582%	1,460,673	-9.952%
2025-02-04	249.020	251.2690	246.9800	250.95	+1.460%	2,115,120	-9.428%
2025-02-03	257.540	258.7900	246.7200	247.34	-6.618%	3,718,195	-8.106%
2025-01-31	270.100	270.9900	263.7900	264.87	-1.623%	2,139,633	-14.188%
2025-01-30	265.000	271.1100	263.3000	269.24	-2.116%	2,468,868	-15.581%
2025-01-29	278.650	279.3800	275.0100	275.06	-1.288%	984,857	-17.367%
2025-01-28	280.980	281.0700	278.0650	278.65	-1.023%	995,565	-18.432%
2025-01-27	273.840	281.9000	273.8400	281.53	+3.015%	1,447,686	-19.266%
2025-01-24	270.000	273.5000	269.5300	273.29	+1.207%	1,500,388	-16.832%
2025-01-23	270.600	271.3300	268.0800	270.03	-0.148%	1,557,409	-15.828%
2025-01-22	274.270	274.8200	269.4100	270.43	-1.865%	1,697,866	-15.952%
2025-01-21	275.490	278.3000	272.8600	275.57	+0.171%	1,346,911	-17.520%
2025-01-17	276.850	277.4600	274.7000	275.10	-0.818%	1,535,849	-17.379%
2025-01-16	276.600	277.9600	273.7200	277.37	+0.282%	1,385,022	-18.055%
2025-01-15	280.500	281.0800	276.2800	276.59	-0.371%	1,766,239	-17.824%
2025-01-14	275.000	277.9600	274.2700	277.62	+1.103%	1,355,657	-18.129%
2025-01-13	268.500	275.2100	268.2200	274.59	+1.426%	1,314,286	-17.226%
2025-01-10	274.510	274.5100	270.4500	270.73	-1.517%	1,456,348	-16.046%
2025-01-08	275.020	276.9200	274.0800	274.90	-0.036%	1,796,403	-17.319%
2025-01-07	274.050	278.0000	273.4300	275.00	+0.376%	1,495,329	-17.349%
2025-01-06	275.880	278.7000	272.3700	273.97	-0.160%	1,616,427	-17.038%
2025-01-03	274.600	275.9000	271.8000	274.41	+0.047%	1,078,868	-17.171%
2025-01-02	281.540	281.9800	273.0600	274.28	-2.506%	1,221,840	-17.132%
2024-12-31	281.520	284.1300	280.5800	281.33	+0.278%	1,269,875	-19.209%
2024-12-30	276.810	282.4100	275.5000	280.55	+0.068%	1,387,234	-18.984%
2024-12-27	277.330	281.6018	276.5400	280.36	+0.610%	1,535,401	-18.929%
2024-12-26	270.350	280.3000	270.3036	278.66	+2.509%	1,727,207	-18.435%
2024-12-24	269.000	272.5300	267.6000	271.84	+1.052%	1,007,638	-16.388%
2024-12-23	275.000	275.1100	265.0901	269.01	-2.437%	3,340,419	-15.509%
2024-12-20	294.000	295.2440	270.9000	275.73	-0.054%	7,831,975	-17.568%
2024-12-19	274.520	278.4800	273.1850	275.88	+0.996%	4,128,931	-17.613%
2024-12-18	277.720	281.3100	272.8500	273.16	-1.539%	1,855,921	-16.792%
2024-12-17	281.000	282.4449	274.7500	277.43	-2.120%	2,380,314	-18.073%
2024-12-16	283.380	286.2800	282.7600	283.44	+0.007%	1,504,330	-19.810%
2024-12-13	283.330	284.1100	281.8500	283.42	-0.095%	936,261	-19.805%
2024-12-12	281.510	284.5000	279.3700	283.69	+0.900%	1,051,089	-19.881%
2024-12-11	279.700	282.2000	278.7600	281.16	+0.659%	1,153,120	-19.160%
2024-12-10	279.810	280.9599	277.5150	279.32	-0.075%	877,569	-18.627%
2024-12-09	280.890	282.8200	279.0000	279.53	-0.410%	1,178,154	-18.689%
2024-12-06	281.390	282.4500	277.7500	280.68	+0.451%	1,955,809	-19.022%
2024-12-05	284.190	285.7800	279.2200	279.42	-1.415%	1,483,803	-18.657%
2024-12-04	281.710	285.8982	280.0200	283.43	+0.205%	1,809,625	-19.807%
2024-12-03	294.500	294.5000	282.7000	282.85	-4.665%	2,555,483	-19.643%
2024-12-02	301.590	302.0250	293.8200	296.69	-1.976%	1,521,318	-23.391%
2024-11-29	303.040	304.7600	301.8700	302.67	-0.237%	624,280	-24.905%
2024-11-27	303.740	304.7800	301.5700	303.39	+0.135%	884,829	-25.083%
2024-11-26	303.060	304.0000	299.6100	302.98	-0.711%	1,643,404	-24.982%
2024-11-25	301.640	308.5300	300.5900	305.15	+1.727%	2,236,835	-25.515%
2024-11-22	296.190	302.3750	295.1700	299.97	+1.630%	1,653,148	-24.229%
2024-11-21	288.050	295.5400	288.0500	295.16	+2.475%	1,502,919	-22.994%
2024-11-20	293.910	294.4300	285.2500	288.03	-1.716%	1,354,052	-21.088%
2024-11-19	291.590	295.2400	290.9900	293.06	-0.728%	1,379,653	-22.443%
2024-11-18	293.610	297.5800	293.4100	295.21	+0.255%	1,392,694	-23.007%
2024-11-15	290.950	295.8700	290.9500	294.46	+0.742%	1,449,644	-22.811%
2024-11-14	293.070	295.2400	291.7200	292.29	+0.137%	1,221,740	-22.238%
2024-11-13	287.380	294.0000	287.3800	291.89	+1.608%	1,804,095	-22.132%
2024-11-12	289.710	291.2675	285.4200	287.27	-0.870%	1,213,404	-20.879%
2024-11-11	288.700	293.4500	288.7000	289.79	+1.226%	1,577,992	-21.567%
2024-11-08	283.780	289.1000	282.8600	286.28	+1.084%	1,706,105	-20.606%
2024-11-07	281.940	285.5000	280.0000	283.21	+1.125%	1,266,920	-19.745%
2024-11-06	276.000	281.2000	271.6200	280.06	+1.685%	2,501,637	-18.842%
2024-11-05	271.140	275.4500	269.5150	275.42	+1.564%	916,110	-17.475%
2024-11-04	274.000	274.9800	270.6900	271.18	-1.155%	969,424	-16.185%
2024-11-01	273.780	277.4800	273.1700	274.35	+0.183%	856,274	-17.153%
2024-10-31	273.380	276.7200	273.0100	273.85	-0.084%	1,049,958	-17.002%
2024-10-30	274.080	278.5400	273.9100	274.08	-0.349%	1,104,460	-17.072%
2024-10-29	273.640	277.1200	273.0000	275.04	-0.149%	1,077,413	-17.361%
2024-10-28	272.620	275.8500	272.1200	275.45	+1.224%	1,009,108	-17.484%
2024-10-25	274.270	275.6800	271.8800	272.12	-0.275%	813,071	-16.474%
2024-10-24	277.920	278.6900	270.7975	272.87	+1.798%	1,593,712	-16.704%
2024-10-23	269.200	270.4400	266.8300	268.05	-0.645%	1,104,800	-15.206%
2024-10-22	267.990	271.0992	267.7200	269.79	+0.365%	917,099	-15.753%
2024-10-21	272.740	273.3200	267.7577	268.81	-2.037%	1,387,067	-15.446%
2024-10-18	276.120	276.1200	272.5100	274.40	+0.051%	1,045,912	-17.168%
2024-10-17	271.720	275.5500	270.1600	274.26	+0.905%	1,515,080	-17.126%
2024-10-16	269.000	272.9000	268.4100	271.80	+2.211%	1,682,176	-16.376%
2024-10-15	267.770	269.0700	265.6400	265.92	-0.572%	1,266,434	-14.527%
2024-10-14	264.340	267.9000	263.9500	267.45	+1.169%	902,673	-15.016%
2024-10-11	265.350	267.1800	264.1700	264.36	+0.034%	938,221	-14.023%
2024-10-10	263.350	265.9800	263.2000	264.27	-0.140%	861,011	-13.993%
2024-10-09	263.530	267.0900	262.7400	264.64	+1.239%	1,296,482	-14.114%
2024-10-08	260.940	262.2999	259.3600	261.40	+0.345%	1,051,792	-13.049%
2024-10-07	259.380	261.2100	258.1001	260.50	-0.130%	1,133,771	-12.749%
2024-10-04	264.800	265.0300	259.2700	260.84	-0.473%	1,614,640	-12.862%
2024-10-03	266.000	266.2400	261.3700	262.08	-1.817%	1,711,130	-13.275%
2024-10-02	268.930	269.5200	266.3600	266.93	-0.976%	1,236,027	-14.850%
2024-10-01	273.860	275.3199	268.0000	269.56	-1.505%	1,665,509	-15.681%
2024-09-30	269.620	276.7500	269.0601	273.68	+2.291%	2,852,280	-16.950%
2024-09-27	267.100	270.4800	266.5000	267.55	+0.458%	1,696,489	-15.048%
2024-09-26	267.090	270.9891	265.2100	266.33	+0.971%	1,821,102	-14.659%
2024-09-25	266.010	267.7699	262.8500	263.77	-1.258%	2,570,663	-13.830%
2024-09-24	259.120	268.3300	259.1200	267.13	+3.223%	4,081,011	-14.914%
2024-09-23	255.510	260.7299	255.5000	258.79	+1.630%	3,724,271	-12.172%
2024-09-20	260.775	262.5614	253.5000	254.64	-15.230%	17,425,338	-10.741%
2024-09-19	304.130	308.0000	297.8700	300.39	+0.745%	4,189,382	-24.335%
2024-09-18	295.520	301.0100	295.5200	298.17	+0.279%	1,183,620	-23.772%
2024-09-17	296.000	300.4500	294.7000	297.34	+1.610%	1,316,890	-23.559%
2024-09-16	289.740	293.8100	288.3500	292.63	+2.182%	1,069,568	-22.329%
2024-09-13	287.570	287.5700	280.8650	286.38	+0.133%	955,522	-20.633%
2024-09-12	285.670	288.3100	284.3300	286.00	+0.400%	852,077	-20.528%
2024-09-11	282.660	285.3700	277.8850	284.86	+0.356%	904,065	-20.210%
2024-09-10	283.920	284.8200	280.0755	283.85	+0.194%	920,336	-19.926%
2024-09-09	283.500	286.1842	282.9300	283.30	+0.092%	791,081	-19.771%
2024-09-06	285.380	288.0050	282.6500	283.04	-0.796%	1,098,447	-19.697%
2024-09-05	293.460	293.9500	283.7500	285.31	-2.571%	1,281,738	-20.336%
2024-09-04	293.910	295.3600	291.9950	292.84	-0.218%	700,050	-22.384%
2024-09-03	296.060	297.1600	291.5600	293.48	-1.771%	1,098,767	-22.553%
2024-08-30	297.090	299.1000	294.7101	298.77	+0.851%	1,067,948	-23.925%
2024-08-29	297.750	299.1900	295.4600	296.25	+0.041%	698,186	-23.278%
2024-08-28	294.910	297.5800	294.2000	296.13	+0.417%	682,445	-23.247%
2024-08-27	297.230	297.6400	292.7300	294.90	-0.787%	810,761	-22.926%
2024-08-26	298.570	299.3100	295.7500	297.24	+0.020%	684,883	-23.533%
2024-08-23	295.910	298.5700	294.8400	297.18	+0.985%	802,745	-23.518%
2024-08-22	292.600	294.6300	290.6700	294.28	+0.947%	971,236	-22.764%
2024-08-21	290.760	292.6250	289.2900	291.52	+1.068%	766,556	-22.033%
2024-08-20	287.990	289.0000	286.4600	288.44	+0.007%	576,542	-21.200%
2024-08-19	285.880	288.8700	285.5235	288.42	+1.058%	784,578	-21.195%
2024-08-16	284.000	285.5500	279.1500	285.40	+0.429%	1,296,069	-20.361%
2024-08-15	287.300	291.7000	282.6400	284.18	+0.300%	1,225,272	-20.019%
2024-08-14	283.310	285.0300	282.8150	283.33	+0.081%	752,675	-19.779%
2024-08-13	280.230	283.3900	279.2000	283.10	+1.415%	1,043,734	-19.714%
2024-08-12	279.210	281.4100	277.4900	279.15	+0.627%	1,236,739	-18.578%
2024-08-09	277.440	277.9700	274.1500	277.41	-0.434%	1,245,866	-18.067%
2024-08-08	279.120	281.8000	276.4650	278.62	+0.176%	1,503,778	-18.423%
2024-08-07	289.000	289.0000	277.0600	278.13	-2.660%	1,738,321	-18.279%
2024-08-06	284.800	289.7000	282.5700	285.73	+0.933%	1,384,821	-20.453%
2024-08-05	284.610	289.1800	279.6000	283.09	-3.151%	2,674,648	-19.711%
2024-08-02	292.980	294.5400	287.7300	292.30	-1.857%	2,228,049	-22.241%
2024-08-01	303.220	305.8721	296.2900	297.83	-1.462%	1,506,580	-23.685%
2024-07-31	301.050	305.6100	300.8812	302.25	+0.455%	913,598	-24.801%
2024-07-30	299.960	303.0000	299.3050	300.88	+0.551%	1,021,149	-24.458%
2024-07-29	300.320	301.9700	298.0600	299.23	-0.303%	853,560	-24.042%
2024-07-26	299.850	302.1800	297.4700	300.14	+0.519%	1,186,144	-24.272%
2024-07-25	298.290	303.2900	298.0100	298.59	+0.104%	1,196,665	-23.879%
2024-07-24	300.810	300.8100	296.5800	298.28	-0.838%	1,488,606	-23.800%
2024-07-23	299.000	304.0875	297.7500	300.80	-2.157%	2,202,886	-24.438%
2024-07-22	307.000	307.7400	301.4000	307.43	+0.366%	1,359,970	-26.068%
2024-07-19	306.620	308.7300	304.0200	306.31	-0.101%	1,278,460	-25.797%
2024-07-18	308.980	313.1600	305.6400	306.62	-1.227%	1,582,437	-25.872%
2024-07-17	310.430	313.6691	308.1000	310.43	-0.986%	1,570,079	-26.782%
2024-07-16	305.840	313.8400	305.7750	313.52	+2.787%	2,775,068	-27.504%
2024-07-15	300.460	305.5900	299.0600	305.02	+2.007%	1,985,189	-25.484%
2024-07-12	298.560	301.0100	297.6800	299.02	-0.174%	1,396,689	-23.988%
2024-07-11	294.990	300.9400	294.6750	299.54	+2.138%	1,843,596	-24.120%
2024-07-10	292.730	293.6600	289.4600	293.27	+0.184%	1,377,028	-22.498%
2024-07-09	296.000	296.8400	292.5200	292.73	-0.947%	1,152,641	-22.355%
2024-07-08	294.510	297.8936	293.6150	295.53	+0.520%	1,448,815	-23.091%
2024-07-05	293.710	294.9700	292.0700	294.00	+0.099%	1,458,047	-22.690%
2024-07-03	299.240	299.5000	292.6550	293.71	-1.512%	1,269,673	-22.614%
2024-07-02	296.490	301.2100	296.4900	298.22	-0.154%	1,808,401	-23.784%
2024-07-01	298.120	301.2800	297.2100	298.68	-0.387%	2,419,052	-23.902%
2024-06-28	293.900	302.4084	293.4400	299.84	+1.479%	4,158,130	-24.196%
2024-06-27	293.120	295.8500	288.4100	295.47	-0.243%	3,969,491	-23.075%
2024-06-26	288.425	296.8600	284.0000	296.19	+15.528%	11,059,206	-23.262%
2024-06-25	256.150	256.8000	252.6001	256.38	-0.051%	6,264,234	-11.346%
2024-06-24	253.980	257.3085	253.1400	256.51	+1.124%	1,835,003	-11.391%
2024-06-21	252.980	255.8900	251.6101	253.66	+0.451%	2,947,940	-10.396%
2024-06-20	248.760	253.3499	248.4650	252.52	+1.786%	1,348,479	-9.991%
2024-06-18	250.200	252.4100	247.6000	248.09	-0.788%	1,449,215	-8.384%
2024-06-17	245.540	250.4700	244.8500	250.06	+1.473%	1,238,513	-9.106%
2024-06-14	246.550	247.9100	242.9200	246.43	-0.873%	1,200,584	-7.767%
2024-06-13	249.140	249.5000	244.2600	248.60	0.000%	997,386	-8.572%
2024-06-12	253.380	254.3000	248.1300	248.60	-1.517%	1,459,249	-8.572%
2024-06-11	252.160	252.5875	249.9000	252.43	-0.508%	1,153,184	-9.959%
2024-06-10	247.000	254.2100	245.9150	253.72	+2.418%	1,452,244	-10.417%
2024-06-07	247.960	251.3700	247.1450	247.73	-1.015%	1,263,348	-8.251%
2024-06-06	248.050	251.2900	247.3100	250.27	+0.895%	1,155,406	-9.182%
2024-06-05	247.900	248.3350	244.4700	248.05	+0.854%	915,206	-8.369%
2024-06-04	248.000	248.3300	244.2600	245.95	-1.074%	1,226,193	-7.587%
2024-06-03	253.380	253.9900	246.7100	248.62	-2.103%	1,334,183	-8.579%
2024-05-31	250.000	254.3250	248.1200	253.96	+1.755%	1,648,949	-10.502%
2024-05-30	246.150	249.7000	245.5050	249.58	+1.824%	1,044,719	-8.931%
2024-05-29	245.840	247.0300	244.3100	245.11	-1.181%	1,074,809	-7.270%
2024-05-28	247.200	249.4300	246.7100	248.04	+0.182%	1,215,304	-8.366%
2024-05-24	250.000	250.8900	246.3100	247.59	-0.682%	1,035,313	-8.199%
2024-05-23	251.550	252.1500	246.8950	249.29	-1.103%	1,417,927	-8.825%
2024-05-22	252.000	252.6600	249.7900	252.07	-0.103%	1,736,450	-9.831%
2024-05-21	254.000	254.8000	250.9300	252.33	-0.934%	955,441	-9.924%
2024-05-20	256.990	257.4100	254.0700	254.71	-0.987%	887,344	-10.765%
2024-05-17	260.080	260.0800	256.2796	257.25	-0.591%	1,400,415	-11.646%
2024-05-16	258.560	260.9900	257.4100	258.78	-0.208%	1,091,794	-12.169%
2024-05-15	260.000	260.7300	258.1900	259.32	+0.108%	1,130,543	-12.352%
2024-05-14	267.220	267.6250	258.3500	259.04	-2.941%	2,462,211	-12.257%
2024-05-13	266.030	268.3300	265.0300	266.89	+0.437%	2,020,334	-14.838%
2024-05-10	262.060	265.9500	262.0600	265.73	+1.400%	1,083,519	-14.466%
2024-05-09	258.180	262.5100	258.1800	262.06	+1.570%	915,905	-13.268%
2024-05-08	257.780	259.0000	255.8100	258.01	-0.563%	1,428,530	-11.907%
2024-05-07	261.230	262.0350	258.4900	259.47	-0.315%	1,335,018	-12.402%
2024-05-06	262.840	263.0000	260.1700	260.29	-0.138%	849,511	-12.678%
2024-05-03	263.500	265.5700	259.8450	260.65	-0.527%	1,074,597	-12.799%
2024-05-02	263.290	263.8782	260.0100	262.03	+0.499%	1,301,314	-13.258%
2024-05-01	261.650	263.0300	259.7800	260.73	-0.401%	888,220	-12.826%
2024-04-30	264.840	264.9700	261.6600	261.78	-1.535%	829,232	-13.175%
2024-04-29	266.530	268.2400	263.9650	265.86	+0.008%	754,644	-14.508%
2024-04-26	264.130	267.4500	263.3100	265.84	+0.121%	949,461	-14.501%
2024-04-25	263.940	265.8000	262.7000	265.52	-0.207%	861,533	-14.398%
2024-04-24	270.510	271.3300	263.5800	266.07	-2.090%	1,486,744	-14.575%
2024-04-23	270.420	273.9100	270.0000	271.75	+0.592%	1,168,280	-16.361%
2024-04-22	268.670	271.9400	267.0200	270.15	+1.184%	1,233,150	-15.865%
2024-04-19	264.240	269.1000	263.4600	266.99	+1.374%	1,771,603	-14.869%
2024-04-18	264.110	265.2000	262.0800	263.37	+0.114%	956,731	-13.699%
2024-04-17	264.400	265.9310	262.2200	263.07	-0.706%	1,305,736	-13.601%
2024-04-16	266.580	266.8450	263.1600	264.94	-0.675%	1,253,983	-14.211%
2024-04-15	270.820	271.6100	266.1500	266.74	-0.396%	971,796	-14.790%
2024-04-12	271.110	271.7200	265.9000	267.80	-1.609%	1,176,474	-15.127%
2024-04-11	270.390	273.0646	269.7032	272.18	+0.696%	1,031,935	-16.493%
2024-04-10	272.230	273.8696	267.7600	270.30	-2.196%	2,603,197	-15.912%
2024-04-09	275.030	276.5500	273.6000	276.37	+0.290%	1,223,883	-17.759%
2024-04-08	274.980	276.5200	274.2600	275.57	+0.749%	2,048,696	-17.520%
2024-04-05	275.000	275.9500	272.1600	273.52	-0.722%	1,568,954	-16.902%
2024-04-04	280.430	281.1900	274.4000	275.51	-1.070%	1,836,530	-17.502%
2024-04-03	276.680	279.6400	275.0000	278.49	+1.162%	1,805,831	-18.385%
2024-04-02	276.510	277.9300	273.8400	275.29	-1.728%	2,516,403	-17.436%
2024-04-01	284.240	287.0900	279.3700	280.13	-3.317%	2,783,955	-18.863%
2024-03-28	287.280	290.4400	286.4600	289.74	+0.646%	1,650,866	-21.554%
2024-03-27	289.810	289.8100	284.3000	287.88	-0.384%	1,786,587	-21.047%
2024-03-26	283.130	290.8700	282.8550	288.99	+2.272%	4,527,764	-21.350%
2024-03-25	280.780	283.0150	277.5500	282.57	-0.616%	3,028,465	-19.563%
2024-03-22	286.000	291.2700	281.3977	284.32	+7.351%	8,186,588	-20.058%
2024-03-21	259.550	265.5300	259.5400	264.85	+1.869%	4,879,372	-14.182%
2024-03-20	256.620	260.1800	255.0100	259.99	+1.313%	1,890,239	-12.577%
2024-03-19	252.930	257.2700	252.5100	256.62	+1.359%	1,444,351	-11.429%
2024-03-18	253.320	254.9350	251.6800	253.18	-0.043%	1,558,404	-10.226%
2024-03-15	252.870	255.8125	252.3300	253.29	-0.877%	3,296,730	-10.265%
2024-03-14	254.670	256.3550	253.5450	255.53	+0.121%	1,333,915	-11.052%
2024-03-13	255.550	258.1800	255.1550	255.22	+0.393%	1,492,343	-10.943%
2024-03-12	253.250	258.2100	253.1900	254.22	+0.602%	1,912,412	-10.593%
2024-03-11	247.840	253.3996	247.8400	252.70	+2.027%	1,475,093	-10.055%
2024-03-08	250.070	250.2900	247.4900	247.68	-1.023%	1,117,099	-8.232%
2024-03-07	249.710	251.1700	248.9900	250.24	+0.741%	1,536,610	-9.171%
2024-03-06	249.810	251.6500	247.4300	248.40	-0.129%	1,649,922	-8.498%
2024-03-05	245.580	248.7900	245.1600	248.72	+0.790%	1,381,096	-8.616%
2024-03-04	245.040	248.1000	244.5253	246.77	+0.069%	1,594,813	-7.894%
2024-03-01	248.040	249.1800	245.5700	246.60	-0.952%	1,682,698	-7.830%
2024-02-29	245.780	249.4600	245.2050	248.97	+1.882%	2,789,271	-8.708%
2024-02-28	239.330	244.5200	239.0700	244.37	+1.230%	1,397,629	-6.989%
2024-02-27	241.320	242.5999	240.9000	241.40	+0.116%	1,030,014	-5.845%
2024-02-26	241.620	243.8900	240.5150	241.12	-0.961%	1,294,706	-5.736%
2024-02-23	244.230	244.9500	242.5200	243.46	-0.287%	1,128,793	-6.642%
2024-02-22	242.140	244.3000	241.5800	244.16	+1.139%	1,344,913	-6.909%
2024-02-21	239.720	241.5400	238.2100	241.41	+0.781%	1,497,131	-5.849%
2024-02-20	236.520	239.6600	235.3200	239.54	+0.821%	1,671,562	-5.114%
2024-02-16	235.810	238.1900	234.4500	237.59	+0.452%	2,113,042	-4.335%
2024-02-15	236.270	238.3200	235.7400	236.52	-0.131%	1,520,410	-3.902%
2024-02-14	237.420	237.7000	235.3100	236.83	+0.186%	1,454,009	-4.028%
2024-02-13	240.750	240.8410	235.0500	236.39	-3.293%	2,513,560	-3.850%
2024-02-12	242.710	244.6000	241.8600	244.44	+0.750%	1,773,250	-7.016%
2024-02-09	242.060	242.8200	240.1300	242.62	+0.360%	1,786,278	-6.319%
2024-02-08	241.900	243.3400	240.4100	241.75	-0.157%	1,847,276	-5.981%
2024-02-07	242.020	243.2800	240.3250	242.13	+0.336%	2,155,680	-6.129%
2024-02-06	238.900	243.7800	238.7100	241.32	+1.263%	2,623,158	-5.814%
2024-02-05	240.790	241.6000	237.9500	238.31	-1.671%	2,624,882	-4.624%
2024-02-02	241.500	243.8199	239.3400	242.36	+0.169%	1,999,383	-6.218%
2024-02-01	241.390	242.5900	239.1800	241.95	+0.274%	2,417,149	-6.059%
2024-01-31	243.410	244.4500	240.5400	241.29	-1.017%	2,990,634	-5.802%
2024-01-30	243.320	247.0450	241.3500	243.77	-1.718%	3,961,508	-6.760%
2024-01-29	250.860	251.0100	246.0100	248.03	-1.399%	2,612,201	-8.362%
2024-01-26	253.420	254.4399	250.7800	251.55	-0.624%	1,755,791	-9.644%
2024-01-25	251.850	254.8450	251.4590	253.13	+1.361%	1,714,542	-10.208%
2024-01-24	252.170	253.5200	248.7900	249.73	-0.446%	2,439,739	-8.986%
2024-01-23	251.180	251.8400	249.3000	250.85	+0.064%	1,633,893	-9.392%
2024-01-22	247.400	251.7300	247.4000	250.69	+1.687%	2,300,042	-9.334%
2024-01-19	244.790	246.6500	242.0150	246.53	+1.008%	2,420,484	-7.804%
2024-01-18	244.920	244.9200	242.0000	244.07	+0.321%	1,995,349	-6.875%
2024-01-17	242.000	244.7900	241.5000	243.29	-0.714%	1,904,154	-6.577%
2024-01-16	247.250	247.2500	243.6600	245.04	-1.420%	2,804,970	-7.244%
2024-01-12	250.270	251.5300	247.6000	248.57	-0.909%	1,603,988	-8.561%
2024-01-11	250.140	251.7300	248.3900	250.85	+0.016%	2,020,364	-9.392%
2024-01-10	246.790	251.0900	246.0300	250.81	+1.440%	1,968,739	-9.378%
2024-01-09	247.100	248.7100	246.6400	247.25	-0.539%	1,514,107	-8.073%
2024-01-08	248.270	249.8400	246.1100	248.59	+0.721%	2,226,695	-8.568%

document.getElementById("TfRtrd").onerror = function(){this.style.display='none';}; .dark-mode .P5FltB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P5FltB{ color: #333333; background-color: white; border: 2px solid #333333; }FDXFedEx Corporationstock NYSE

FDX
FedEx Corporation
stock NYSE