Dark

FDX
FedEx Corporation
stock NYSE

Market Open

Aug 11, 2026 1:38:20 PM EDT

321.70USD-1.035%(-3.37)847,230

321.54Bid 323.00Ask 1.46Spread

Pre-market

Aug 11, 2026 9:26:30 AM EDT

325.18USD+0.034%(+0.11)398

After-hours

Aug 10, 2026 4:14:30 PM EDT

321.90USD-0.975%(-3.17)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	326.0700	328.1500	321.090000	321.7000	-1.040%	847,230	0.000%
2026-08-10	317.6200	326.1375	316.895000	325.0800	+2.044%	1,674,743	-1.040%
2026-08-07	315.0600	319.6900	313.310100	318.5700	+0.855%	1,215,155	+0.983%
2026-08-06	312.6400	318.5000	312.390000	315.8700	+1.657%	1,920,236	+1.846%
2026-08-05	312.5000	313.7350	309.070000	310.7200	-0.836%	1,283,011	+3.534%
2026-08-04	310.2500	314.9600	307.810000	313.3400	+1.326%	1,273,575	+2.668%
2026-08-03	307.5200	310.5500	306.910000	309.2400	+0.599%	944,558	+4.029%
2026-07-31	311.0100	311.4500	306.980000	307.4000	-0.373%	1,309,093	+4.652%
2026-07-30	311.2800	311.3300	304.180000	308.5500	-0.019%	1,536,417	+4.262%
2026-07-29	312.0000	312.8486	307.660000	308.6100	-1.289%	1,833,453	+4.242%
2026-07-28	310.8500	313.7500	303.000000	312.6400	+0.595%	1,461,614	+2.898%
2026-07-27	314.5000	315.9900	308.710000	310.7900	-1.324%	1,782,254	+3.510%
2026-07-24	316.0400	318.5550	314.000200	314.9600	-0.209%	1,076,696	+2.140%
2026-07-23	319.9700	321.4950	314.305000	315.6200	-1.682%	1,623,789	+1.926%
2026-07-22	313.5800	322.1300	313.500000	321.0200	+1.850%	1,608,077	+0.212%
2026-07-21	312.0000	317.0000	309.000000	315.1900	+2.929%	1,619,041	+2.065%
2026-07-20	314.0000	314.0000	305.700000	306.2200	-2.160%	1,832,850	+5.055%
2026-07-17	316.1500	318.6600	312.130000	312.9800	-1.640%	1,465,412	+2.786%
2026-07-16	313.3200	319.0400	312.600000	318.2000	+1.525%	1,435,369	+1.100%
2026-07-15	316.0000	320.1600	311.740000	313.4200	-0.077%	1,468,331	+2.642%
2026-07-14	315.1400	316.4500	311.010000	313.6600	-0.025%	1,440,141	+2.563%
2026-07-13	315.7800	317.2460	311.535000	313.7400	-0.302%	1,574,010	+2.537%
2026-07-10	313.8500	317.6400	311.305000	314.6900	+1.239%	1,640,230	+2.228%
2026-07-09	313.2500	320.5650	304.060000	310.8400	+0.349%	2,425,761	+3.494%
2026-07-08	312.7600	314.1575	306.360000	309.7600	-0.997%	1,749,830	+3.855%
2026-07-07	311.7900	313.9400	309.500300	312.8800	+0.952%	1,381,405	+2.819%
2026-07-06	313.0500	317.0400	307.660000	309.9300	-0.981%	1,422,189	+3.798%
2026-07-02	317.8200	317.9900	310.300000	313.0000	-0.284%	1,249,394	+2.780%
2026-07-01	313.0000	317.0800	310.610000	313.8900	+0.243%	2,115,353	+2.488%
2026-06-30	324.5600	325.7300	309.020000	313.1300	-3.771%	3,182,366	+2.737%
2026-06-29	317.9100	325.7300	317.910000	325.4000	+2.157%	3,053,704	-1.137%
2026-06-26	327.5800	327.6200	316.120000	318.5300	-3.312%	3,422,788	+0.995%
2026-06-25	319.0400	329.4900	317.750000	329.4400	+3.980%	2,709,152	-2.349%
2026-06-24	314.7700	323.6800	306.050000	316.8300	-0.129%	5,964,673	+1.537%
2026-06-23	326.0100	327.4000	316.360000	317.2400	-3.510%	3,551,003	+1.406%
2026-06-22	326.3100	332.3999	325.660000	328.7800	+0.791%	2,347,368	-2.153%
2026-06-18	329.9500	331.0950	324.470000	326.2000	+0.083%	2,531,818	-1.380%
2026-06-17	335.7500	338.1800	325.040000	325.9300	-2.922%	1,266,180	-1.298%
2026-06-16	339.0900	342.1400	334.860000	335.7400	-0.889%	1,367,155	-4.182%
2026-06-15	340.8600	345.3650	337.820000	338.7500	+0.130%	1,956,277	-5.033%
2026-06-12	342.0000	342.8100	335.000000	338.3100	+0.092%	1,176,599	-4.910%
2026-06-11	324.8800	338.9400	322.840000	338.0000	+5.873%	2,521,709	-4.822%
2026-06-10	326.5800	331.4800	318.960000	319.2500	-3.771%	1,700,351	+0.767%
2026-06-09	333.7400	337.4900	325.550000	331.7600	+0.466%	1,657,214	-3.032%
2026-06-08	331.2000	332.9700	328.220000	330.2200	-0.236%	1,761,178	-2.580%
2026-06-05	327.7300	333.3950	326.110000	331.0000	+0.915%	2,584,666	-2.810%
2026-06-04	328.1600	334.4300	327.760000	328.0000	+1.091%	1,895,159	-1.921%
2026-06-03	327.5200	329.9700	324.170000	324.4600	-1.380%	2,005,259	-0.851%
2026-06-02	337.3400	337.3400	327.000000	329.0000	-2.804%	3,307,937	-2.219%
2026-06-01	325.0100	341.1368	321.810000	338.4900	-17.792%	2,399,318	-4.960%
2026-05-29	411.4300	413.8700	409.120000	411.7500	+0.085%	2,199,719	-21.870%
2026-05-28	410.0000	412.6300	403.520000	411.4000	-0.092%	1,940,787	-21.804%
2026-05-27	409.0200	413.7000	407.350000	411.7800	+2.945%	1,855,456	-21.876%
2026-05-26	397.2300	403.0342	397.210000	400.0000	+1.471%	1,243,597	-19.575%
2026-05-22	393.9200	398.8000	392.000000	394.2000	+1.360%	1,508,308	-18.392%
2026-05-21	387.2400	392.2800	380.510000	388.9100	+0.535%	939,419	-17.282%
2026-05-20	376.8500	388.9400	375.507500	386.8400	+3.166%	1,419,473	-16.839%
2026-05-19	368.7900	376.2900	361.110000	374.9700	+1.420%	1,572,162	-14.206%
2026-05-18	374.5100	375.5000	367.110000	369.7200	-1.613%	1,418,306	-12.988%
2026-05-15	376.7500	377.4500	372.500000	375.7800	-1.105%	1,163,188	-14.391%
2026-05-14	371.0000	380.0800	368.540000	379.9800	+2.781%	1,449,086	-15.338%
2026-05-13	378.3100	379.9000	367.095000	369.7000	-1.785%	1,577,782	-12.984%
2026-05-12	379.7600	379.7600	372.250000	376.4200	-0.655%	996,288	-14.537%
2026-05-11	380.7700	384.1800	376.420000	378.9000	+0.085%	931,054	-15.096%
2026-05-08	378.2100	383.3100	375.500000	378.5800	+0.705%	1,369,838	-15.025%
2026-05-07	379.9900	381.0000	373.460000	375.9300	-0.334%	1,580,377	-14.426%
2026-05-06	364.5000	378.2500	364.500000	377.1900	+3.981%	2,274,136	-14.711%
2026-05-05	357.0000	365.5500	357.000000	362.7500	+1.383%	1,840,781	-11.316%
2026-05-04	379.5000	379.5800	354.140000	357.8000	-9.112%	5,025,351	-10.089%
2026-05-01	403.0000	403.8500	393.270000	393.6700	-2.390%	1,071,334	-18.282%
2026-04-30	390.6800	404.0300	387.485000	403.3100	+3.788%	1,941,313	-20.235%
2026-04-29	390.7800	395.4700	383.020000	388.5900	-0.415%	1,316,873	-17.214%
2026-04-28	388.4600	392.1500	382.270000	390.2100	+0.598%	1,210,133	-17.557%
2026-04-27	387.8600	392.3500	384.580000	387.8900	-0.023%	1,061,731	-17.064%
2026-04-24	392.3900	392.5000	386.210000	387.9800	-1.199%	858,917	-17.083%
2026-04-23	391.8500	395.9998	388.450000	392.6900	+1.746%	1,463,639	-18.078%
2026-04-22	395.9500	396.2500	385.350000	385.9500	-2.190%	1,340,786	-16.647%
2026-04-21	395.4800	399.6699	391.750000	394.5900	+0.211%	1,484,322	-18.472%
2026-04-20	390.1450	395.9000	388.985000	393.7600	+0.352%	1,160,844	-18.300%
2026-04-17	383.3700	392.8600	382.295000	392.3800	+3.019%	2,326,716	-18.013%
2026-04-16	364.4800	380.8900	363.310000	380.8800	+4.374%	1,646,000	-15.538%
2026-04-15	367.8900	370.0000	360.620000	364.9200	-1.410%	1,652,529	-11.844%
2026-04-14	362.9500	371.6700	362.140000	370.1400	-0.471%	2,181,536	-13.087%
2026-04-13	370.2700	373.9500	368.375000	371.8900	-0.585%	1,226,469	-13.496%
2026-04-10	377.5600	378.7799	373.040000	374.0800	-0.775%	1,139,530	-14.002%
2026-04-09	372.8700	380.1400	371.715000	377.0000	+0.956%	1,614,133	-14.668%
2026-04-08	364.0000	373.4600	364.000000	373.4300	+4.602%	1,875,591	-13.853%
2026-04-07	357.9200	360.1600	354.860000	357.0000	-0.513%	1,045,017	-9.888%
2026-04-06	359.2100	360.8900	356.720000	358.8400	-0.772%	1,276,319	-10.350%
2026-04-02	354.0000	364.5600	353.500000	361.6300	+0.646%	1,418,513	-11.042%
2026-04-01	358.8900	365.9300	357.800000	359.3100	+0.879%	1,906,285	-10.467%
2026-03-31	346.1400	356.8600	344.375000	356.1800	+4.219%	2,013,101	-9.680%
2026-03-30	347.8700	347.9000	341.250000	341.7600	-0.642%	1,289,655	-5.870%
2026-03-27	348.6200	349.0100	342.170000	343.9700	-1.596%	1,596,531	-6.474%
2026-03-26	355.2700	355.3400	349.360000	349.5500	-2.229%	1,589,483	-7.967%
2026-03-25	361.1500	362.0000	352.755000	357.5200	-0.678%	2,225,557	-10.019%
2026-03-24	353.0600	360.3000	350.950000	359.9600	+1.175%	2,102,516	-10.629%
2026-03-23	365.0000	369.8700	355.550000	355.7800	-0.856%	2,520,685	-9.579%
2026-03-20	380.8200	383.1800	356.540000	358.8500	+0.769%	6,967,818	-10.353%
2026-03-19	345.5600	356.6700	344.150000	356.1100	+1.821%	4,849,907	-9.663%
2026-03-18	354.6500	355.9900	348.805000	349.7400	-1.387%	1,224,120	-8.017%
2026-03-17	357.6400	357.6400	350.510000	354.6600	+0.656%	1,488,983	-9.293%
2026-03-16	355.3000	357.5200	352.310000	352.3500	+0.191%	1,231,317	-8.699%
2026-03-13	354.7000	356.6000	348.780000	351.6800	-0.411%	1,705,363	-8.525%
2026-03-12	355.6900	359.6150	352.280000	353.1300	-2.286%	1,573,254	-8.900%
2026-03-11	359.7800	362.0612	355.895000	361.3900	+0.534%	1,025,490	-10.983%
2026-03-10	363.3000	368.4450	358.410000	359.4700	-0.451%	1,523,275	-10.507%
2026-03-09	351.6100	361.9900	346.010000	361.1000	+0.557%	1,913,053	-10.911%
2026-03-06	364.9700	364.9700	353.870000	359.1000	-3.817%	2,834,146	-10.415%
2026-03-05	382.6600	384.2800	371.310000	373.3500	-2.796%	1,886,047	-13.834%
2026-03-04	383.8100	387.0000	379.260000	384.0900	+0.408%	1,913,744	-16.244%
2026-03-03	375.7200	384.9400	373.809900	382.5300	-1.219%	1,664,828	-15.902%
2026-03-02	384.3600	387.4800	381.563100	387.2500	+0.065%	1,448,238	-16.927%
2026-02-27	386.4100	392.8600	385.525000	387.0000	-0.175%	2,749,327	-16.873%
2026-02-26	385.0000	391.9899	384.990000	387.6800	+1.330%	1,840,517	-17.019%
2026-02-25	388.1600	390.0000	381.775000	382.5900	-1.027%	1,372,059	-15.915%
2026-02-24	383.7100	389.5800	382.625000	386.5600	+0.743%	898,547	-16.779%
2026-02-23	387.7500	391.6500	380.290000	383.7100	-1.228%	1,619,923	-16.161%
2026-02-20	381.7600	391.2675	380.990600	388.4800	+1.394%	1,512,785	-17.190%
2026-02-19	381.0000	384.4000	379.680100	383.1400	+0.016%	1,198,939	-16.036%
2026-02-18	375.0150	383.5900	375.015000	383.0800	+2.073%	1,510,216	-16.023%
2026-02-17	377.9600	381.9900	373.990000	375.3000	+0.155%	1,165,214	-14.282%
2026-02-13	370.0000	378.5200	364.630000	374.7200	+1.424%	1,846,496	-14.149%
2026-02-12	366.1200	380.8600	362.410000	369.4600	+0.626%	3,681,929	-12.927%
2026-02-11	370.0000	374.8000	366.930000	367.1600	-0.215%	1,849,128	-12.382%
2026-02-10	364.2000	368.9899	362.240000	367.9500	+0.919%	1,478,804	-12.570%
2026-02-09	367.9500	369.6800	363.140100	364.6000	-1.254%	1,484,501	-11.766%
2026-02-06	364.0800	370.8600	362.317500	369.2300	+1.448%	2,196,440	-12.873%
2026-02-05	362.0000	366.4600	357.250000	363.9600	+0.392%	2,339,527	-11.611%
2026-02-04	356.1200	365.3500	355.560000	362.5400	+2.578%	2,531,232	-11.265%
2026-02-03	343.3400	355.1500	342.300000	353.4300	+5.407%	3,994,820	-8.978%
2026-02-02	321.8500	335.6100	321.500000	335.3000	+4.050%	2,604,185	-4.056%
2026-01-30	315.5500	322.7450	315.550000	322.2500	+0.725%	2,588,616	-0.171%
2026-01-29	317.2400	319.9300	314.450000	319.9300	+1.678%	1,641,193	+0.553%
2026-01-28	311.7300	317.4900	311.700000	314.6500	+0.714%	1,393,558	+2.241%
2026-01-27	305.0000	314.1300	303.850000	312.4200	+2.611%	2,121,583	+2.970%
2026-01-26	305.2200	306.0750	300.940000	304.4700	+0.085%	1,508,996	+5.659%
2026-01-23	308.7500	309.8100	302.418700	304.2100	-1.808%	1,741,768	+5.749%
2026-01-22	308.2400	311.4700	307.190000	309.8100	+0.932%	1,414,357	+3.838%
2026-01-21	301.8500	309.7200	299.250000	306.9500	+1.967%	1,924,507	+4.805%
2026-01-20	305.1700	309.9900	300.110000	301.0300	-2.320%	2,842,270	+6.866%
2026-01-16	313.0000	314.9100	307.480000	308.1800	-1.590%	2,018,559	+4.387%
2026-01-15	316.0000	318.0000	312.515497	313.1600	-0.124%	1,893,776	+2.727%
2026-01-14	309.1200	313.6800	308.490000	313.5500	+1.256%	1,674,329	+2.599%
2026-01-13	310.6000	312.1200	308.030000	309.6600	-0.725%	1,425,124	+3.888%
2026-01-12	310.4700	313.4500	308.510000	311.9200	-0.141%	1,354,475	+3.135%
2026-01-09	314.0200	318.8300	309.005000	312.3600	+1.084%	2,191,632	+2.990%
2026-01-08	306.2800	315.4000	304.550000	309.0100	+0.547%	2,495,339	+4.107%
2026-01-07	305.9000	310.6400	304.410000	307.3300	-0.195%	1,970,310	+4.676%
2026-01-06	297.1300	308.1000	297.130000	307.9300	+3.520%	3,027,171	+4.472%
2026-01-05	292.0400	298.0000	291.375000	297.4600	+1.477%	1,682,089	+8.149%
2026-01-02	288.9300	293.4000	287.750000	293.1300	+1.478%	1,299,850	+9.747%
2025-12-31	291.1200	291.4800	288.800000	288.8600	-0.756%	802,295	+11.369%
2025-12-30	292.5800	294.6500	290.770000	291.0600	-0.625%	927,686	+10.527%
2025-12-29	296.0000	297.0000	291.110000	292.8900	-1.161%	1,357,034	+9.836%
2025-12-26	295.3300	296.6400	294.210000	296.3300	+0.145%	700,503	+8.561%
2025-12-24	294.3700	296.1000	292.715000	295.9000	+0.234%	643,990	+8.719%
2025-12-23	293.0000	295.4400	290.830000	295.2100	+0.830%	1,725,187	+8.973%
2025-12-22	287.4900	292.8800	286.470000	292.7800	+1.385%	2,401,722	+9.878%
2025-12-19	272.0600	290.5600	270.800100	288.7800	+0.578%	5,704,764	+11.400%
2025-12-18	283.1400	288.0500	281.600000	287.1200	+1.740%	4,062,502	+12.044%
2025-12-17	282.4500	284.9994	281.370000	282.2100	-0.089%	1,559,736	+13.993%
2025-12-16	282.0100	284.0900	280.850000	282.4600	+0.437%	1,630,951	+13.892%
2025-12-15	282.3000	282.9985	278.700000	281.2300	-1.094%	2,000,977	+14.390%
2025-12-12	286.0000	287.5399	283.195000	284.3400	-0.155%	1,224,712	+13.139%
2025-12-11	284.6600	288.4400	284.350000	284.7800	+0.165%	1,357,630	+12.964%
2025-12-10	275.5200	285.4900	275.300100	284.3100	+3.337%	1,310,290	+13.151%
2025-12-09	276.5000	278.2100	274.980000	275.1300	-0.546%	866,222	+16.927%
2025-12-08	277.4900	279.5300	276.050000	276.6400	+0.857%	1,310,492	+16.288%
2025-12-05	273.9900	276.6000	272.995000	274.2900	+0.088%	1,034,046	+17.285%
2025-12-04	271.7500	275.8310	266.000000	274.0500	+1.331%	2,046,655	+17.387%
2025-12-03	270.8900	274.2100	268.710000	270.4500	+0.030%	1,707,910	+18.950%
2025-12-02	273.0000	273.4400	267.270000	270.3700	-1.087%	1,615,719	+18.985%
2025-12-01	275.0700	275.9000	272.715000	273.3400	-0.849%	1,227,195	+17.692%
2025-11-28	275.2400	276.8700	274.400000	275.6800	-0.054%	506,742	+16.693%
2025-11-26	274.3000	276.6000	272.600000	275.8300	+0.716%	1,024,426	+16.630%
2025-11-25	268.9500	275.0000	268.025000	273.8700	+2.581%	1,270,653	+17.464%
2025-11-24	268.8100	270.4300	265.880000	266.9800	-0.909%	1,920,399	+20.496%
2025-11-21	263.4300	271.6000	263.120000	269.4300	+2.406%	1,723,408	+19.400%
2025-11-20	265.5000	270.7700	262.990000	263.1000	+0.202%	1,572,715	+22.273%
2025-11-19	263.0800	265.5900	260.850000	262.5700	-0.194%	1,035,426	+22.520%
2025-11-18	262.4300	264.9500	259.787700	263.0800	-0.623%	1,550,029	+22.282%
2025-11-17	266.0100	268.6990	263.000000	264.7300	-1.058%	1,769,957	+21.520%
2025-11-14	265.5000	269.6900	264.385000	267.5600	+0.082%	1,576,836	+20.235%
2025-11-13	269.8600	271.2000	266.570000	267.3400	-0.495%	1,308,333	+20.334%
2025-11-12	268.1400	271.9700	267.400000	268.6700	+0.355%	1,751,450	+19.738%
2025-11-11	254.5800	270.3150	254.000100	267.7200	+5.447%	3,520,114	+20.163%
2025-11-10	262.0000	262.4600	253.690000	253.8900	-3.129%	2,020,976	+26.708%
2025-11-07	258.8400	263.5100	258.270000	262.0900	+1.248%	1,648,833	+22.744%
2025-11-06	256.0800	261.3100	255.950000	258.8600	+1.078%	2,224,504	+24.276%
2025-11-05	251.6500	259.1900	250.250000	256.1000	+1.675%	1,682,238	+25.615%
2025-11-04	251.0000	255.2900	251.000000	251.8800	-0.439%	1,602,576	+27.720%
2025-11-03	252.8000	254.6500	249.830000	252.9900	-0.327%	1,592,068	+27.159%
2025-10-31	247.9500	255.5300	247.505000	253.8200	+1.964%	1,642,656	+26.743%
2025-10-30	249.0600	252.6900	248.110000	248.9300	-0.284%	1,767,809	+29.233%
2025-10-29	249.0500	252.6200	248.000000	249.6400	+0.036%	1,488,684	+28.866%
2025-10-28	251.0000	254.0000	249.400000	249.5500	+0.894%	1,792,170	+28.912%
2025-10-27	244.7700	248.4700	244.300000	247.3400	+2.567%	1,586,195	+30.064%
2025-10-24	239.6900	242.2300	238.440000	241.1500	+1.251%	1,105,312	+33.402%
2025-10-23	240.1700	241.4100	234.530000	238.1700	-0.518%	1,311,745	+35.072%
2025-10-22	243.6700	245.2000	239.200000	239.4100	-1.412%	1,092,503	+34.372%
2025-10-21	238.9000	246.2300	238.373200	242.8400	+1.264%	1,142,357	+32.474%
2025-10-20	238.1800	241.5950	237.770000	239.8100	+0.845%	893,342	+34.148%
2025-10-17	236.9100	239.9000	236.060000	237.8000	+0.376%	1,591,977	+35.282%
2025-10-16	237.0000	239.0000	233.000000	236.9100	+0.471%	1,414,553	+35.790%
2025-10-15	235.4900	237.4700	231.320000	235.8000	+0.482%	1,453,614	+36.429%
2025-10-14	228.0000	235.1000	227.010000	234.6700	+2.186%	1,228,021	+37.086%
2025-10-13	227.1600	230.7400	226.130000	229.6500	+2.235%	1,351,237	+40.083%
2025-10-10	238.5100	238.6500	224.610000	224.6300	-5.219%	2,436,205	+43.213%
2025-10-09	241.5100	242.6000	235.720000	237.0000	-1.221%	1,254,742	+35.738%
2025-10-08	238.1900	242.3550	237.000000	239.9300	-0.990%	1,636,842	+34.081%
2025-10-07	247.6800	248.8727	242.220000	242.3300	-1.903%	1,377,713	+32.753%
2025-10-06	244.7450	250.0900	243.610000	247.0300	+0.989%	2,034,365	+30.227%
2025-10-03	243.0800	245.6600	242.760100	244.6100	+0.945%	1,739,409	+31.515%
2025-10-02	239.8300	245.3800	239.000000	242.3200	+1.156%	1,761,414	+32.758%
2025-10-01	235.0100	240.2500	234.300000	239.5500	+1.586%	1,432,684	+34.293%
2025-09-30	235.0300	235.9200	231.900000	235.8100	-0.325%	1,444,254	+36.423%
2025-09-29	239.0400	239.4200	234.350000	236.5800	-0.521%	1,304,493	+35.979%
2025-09-26	237.0000	242.0000	234.630000	237.8200	+0.592%	2,298,259	+35.270%
2025-09-25	233.3500	236.7200	232.500000	236.4200	+1.142%	1,768,841	+36.071%
2025-09-24	233.2500	235.8800	233.232400	233.7500	+0.021%	1,687,201	+37.626%
2025-09-23	230.6600	235.8250	230.400000	233.7000	+1.556%	2,879,694	+37.655%
2025-09-22	230.0100	231.0000	225.450000	230.1200	-0.703%	3,850,551	+39.797%
2025-09-19	228.3000	235.3199	225.239800	231.7500	+2.318%	8,388,380	+38.813%
2025-09-18	227.8800	229.1000	224.775900	226.5000	+0.319%	6,374,121	+42.031%
2025-09-17	225.5200	232.8700	224.370000	225.7800	-0.843%	3,123,345	+42.484%
2025-09-16	228.7900	230.0000	225.840000	227.7000	+0.891%	1,833,680	+41.282%
2025-09-15	231.7200	232.5900	225.660000	225.6900	-1.682%	2,151,461	+42.541%
2025-09-12	227.2600	230.9500	226.990000	229.5500	+0.323%	1,688,913	+40.144%
2025-09-11	222.3200	230.3125	222.320000	228.8100	+1.382%	1,931,709	+40.597%
2025-09-10	225.6450	228.0000	224.530000	225.6900	-0.027%	1,446,398	+42.541%
2025-09-09	224.4600	226.6110	224.000000	225.7500	+0.333%	1,192,865	+42.503%
2025-09-08	226.9900	226.9900	222.060000	225.0000	-1.194%	2,092,717	+42.978%
2025-09-05	224.4600	229.6592	224.360000	227.7200	+1.083%	1,665,542	+41.270%
2025-09-04	225.6900	225.6900	221.310000	225.2800	-0.027%	1,773,926	+42.800%
2025-09-03	225.0000	226.1000	223.510000	225.3400	+0.517%	1,723,945	+42.762%
2025-09-02	225.9900	227.1999	222.840000	224.1800	-2.982%	2,077,323	+43.501%
2025-08-29	231.5400	233.1600	229.970000	231.0700	-0.086%	1,485,522	+39.222%
2025-08-28	232.9900	232.9900	228.030100	231.2700	-0.405%	1,400,480	+39.101%
2025-08-27	230.8300	232.8600	230.210000	232.2100	+0.480%	1,083,953	+38.538%
2025-08-26	232.5000	232.8300	229.960000	231.1000	-0.815%	1,743,812	+39.204%
2025-08-25	235.9200	237.0000	231.590000	233.0000	-1.605%	1,470,405	+38.069%
2025-08-22	226.7750	238.0900	226.775000	236.8000	+5.114%	1,750,364	+35.853%
2025-08-21	226.3100	227.3000	224.690000	225.2800	-0.849%	1,431,846	+42.800%
2025-08-20	232.1150	233.4304	227.130000	227.2100	-2.539%	1,285,083	+41.587%
2025-08-19	229.3600	234.6000	228.705000	233.1300	+2.376%	1,409,797	+37.992%
2025-08-18	225.2800	228.4576	223.752500	227.7200	+0.202%	1,317,998	+41.270%
2025-08-15	231.4400	232.1100	227.100000	227.2600	-1.649%	1,798,722	+41.556%
2025-08-14	228.4200	233.3500	227.050000	231.0700	+0.247%	1,617,204	+39.222%
2025-08-13	230.0000	230.7300	220.000000	230.5000	+0.035%	3,386,999	+39.566%
2025-08-12	227.0100	233.5700	226.050000	230.4200	+2.587%	1,921,125	+39.615%
2025-08-11	228.5400	231.4000	222.210000	224.6100	-1.508%	1,522,397	+43.226%
2025-08-08	226.0200	228.6700	222.420000	228.0500	+1.509%	1,325,116	+41.066%
2025-08-07	228.7500	230.0000	224.110000	224.6600	-0.790%	1,454,640	+43.194%
2025-08-06	223.4200	227.8500	221.645000	226.4500	+1.816%	2,130,714	+42.062%
2025-08-05	217.6200	223.1500	216.700000	222.4100	+2.262%	1,972,867	+44.643%
2025-08-04	218.0000	218.5000	216.095000	217.4900	+0.180%	1,819,851	+47.915%
2025-08-01	221.8300	221.8400	216.140000	217.1000	-2.859%	2,213,877	+48.181%
2025-07-31	222.6600	225.0700	220.980000	223.4900	-0.165%	2,296,579	+43.944%
2025-07-30	233.4400	234.0000	222.280000	223.8600	-4.554%	3,617,327	+43.706%
2025-07-29	240.2800	241.6500	234.250000	234.5400	-3.247%	2,068,886	+37.162%
2025-07-28	240.3700	244.4000	239.445000	242.4100	-0.325%	1,624,527	+32.709%
2025-07-25	238.2000	243.6400	237.535000	243.2000	+2.829%	1,812,785	+32.278%
2025-07-24	237.5000	239.3900	236.315900	236.5100	-0.584%	2,079,819	+36.020%
2025-07-23	233.2000	239.7200	231.480000	237.9000	+2.676%	2,255,100	+35.225%
2025-07-22	226.5300	232.1500	226.230000	231.7000	+2.645%	1,833,600	+38.843%
2025-07-21	227.3800	228.6761	225.665000	225.7300	-0.393%	1,149,808	+42.515%
2025-07-18	229.4000	229.7300	224.730000	226.6200	-0.766%	1,776,872	+41.956%
2025-07-17	229.0000	230.2000	226.395000	228.3700	-0.166%	1,328,928	+40.868%
2025-07-16	231.6000	232.7110	226.720000	228.7500	-0.828%	1,906,491	+40.634%
2025-07-15	233.9900	234.7700	230.660000	230.6600	-1.419%	1,720,309	+39.469%
2025-07-14	235.2200	235.6000	231.640000	233.9800	-0.881%	1,433,186	+37.490%
2025-07-11	237.1300	237.5200	234.570000	236.0600	-1.118%	1,667,418	+36.279%
2025-07-10	236.8800	240.3600	236.622200	238.7300	+0.939%	1,940,500	+34.755%
2025-07-09	238.8800	239.2100	236.155000	236.5100	-0.922%	1,938,385	+36.020%
2025-07-08	235.8300	239.9000	235.000000	238.7100	+1.540%	1,960,342	+34.766%
2025-07-07	240.5000	242.3000	234.500000	235.0900	-2.545%	2,609,727	+36.841%
2025-07-03	243.7500	245.7600	240.120000	241.2300	+0.874%	2,410,356	+33.358%
2025-07-02	235.5900	239.4800	234.500000	239.1400	+2.053%	2,495,809	+34.524%
2025-07-01	226.4000	237.3000	226.195000	234.3300	+3.088%	2,720,962	+37.285%
2025-06-30	228.7450	230.6600	227.065000	227.3100	-0.699%	2,599,821	+41.525%
2025-06-27	222.6700	229.4300	222.190000	228.9100	+3.546%	4,052,904	+40.536%
2025-06-26	223.9200	226.3200	219.795000	221.0700	-0.419%	4,787,145	+45.520%
2025-06-25	218.5800	225.9700	216.160000	222.0000	-3.272%	8,103,708	+44.910%
2025-06-24	232.4000	232.6938	228.530000	229.5100	+0.122%	4,670,573	+40.168%
2025-06-23	223.8000	229.2900	223.740000	229.2300	+1.411%	2,044,954	+40.339%
2025-06-20	225.4400	227.0000	224.191100	226.0400	+1.227%	2,248,442	+42.320%
2025-06-18	222.4900	226.0000	222.290000	223.3000	+0.346%	1,518,172	+44.066%
2025-06-17	225.1200	226.5400	221.680000	222.5300	-1.870%	1,779,237	+44.565%
2025-06-16	225.9300	228.7199	225.300000	226.7700	+1.065%	1,902,606	+41.862%
2025-06-13	222.1000	224.9300	222.100000	224.3800	-0.276%	1,888,412	+43.373%
2025-06-12	223.9800	225.8150	222.290000	225.0000	+0.446%	1,860,749	+42.978%
2025-06-11	228.8800	229.8600	223.230000	224.0000	-1.737%	1,927,149	+43.616%
2025-06-10	223.7000	228.2300	223.380000	227.9600	+2.601%	2,034,255	+41.121%
2025-06-09	221.7200	223.7800	220.550000	222.1800	+1.170%	2,146,383	+44.793%
2025-06-06	219.4500	221.0000	219.120000	219.6100	+1.329%	1,684,260	+46.487%
2025-06-05	218.6600	218.8500	216.110000	216.7300	-0.987%	1,961,375	+48.434%
2025-06-04	221.0700	221.4000	218.770000	218.8900	-0.405%	1,437,109	+46.969%
2025-06-03	216.6300	220.4600	215.210000	219.7800	+0.867%	2,352,291	+46.374%
2025-06-02	217.5800	218.4200	214.820000	217.8900	-0.096%	1,374,354	+47.643%
2025-05-30	219.4700	219.4700	215.930000	218.1000	-0.981%	2,339,144	+47.501%
2025-05-29	217.8700	221.0000	217.400000	220.2600	+1.432%	1,461,856	+46.055%
2025-05-28	219.7700	219.7700	216.500000	217.1500	-1.188%	1,247,351	+48.146%
2025-05-27	218.0400	221.4200	217.745000	219.7600	+1.454%	1,917,196	+46.387%
2025-05-23	214.4200	218.0300	214.350000	216.6100	-1.005%	1,496,306	+48.516%
2025-05-22	216.8500	220.2043	215.710000	218.8100	+0.922%	1,512,854	+47.023%
2025-05-21	219.7200	220.3787	216.290000	216.8100	-1.958%	1,684,407	+48.379%
2025-05-20	223.1000	224.6700	220.011200	221.1400	-2.202%	2,437,826	+45.473%
2025-05-19	225.8000	227.1000	224.810000	226.1200	-1.477%	1,852,487	+42.270%
2025-05-16	231.5050	232.4900	226.650000	229.5100	-0.692%	2,271,986	+40.168%
2025-05-15	232.1500	234.0000	230.770000	231.1100	-0.298%	2,624,906	+39.198%
2025-05-14	231.2900	232.2500	229.144000	231.8000	+0.281%	2,238,959	+38.783%
2025-05-13	235.0000	235.0500	230.420000	231.1500	-0.773%	2,250,837	+39.174%
2025-05-12	229.7050	238.4100	229.705000	232.9500	+6.941%	3,390,920	+38.098%
2025-05-09	218.5800	220.3950	217.090000	217.8300	-0.630%	1,167,908	+47.684%
2025-05-08	218.5200	222.3100	216.520000	219.2100	+1.693%	1,334,400	+46.754%
2025-05-07	214.1500	216.8800	213.560000	215.5600	+1.007%	1,227,876	+49.239%
2025-05-06	213.8800	215.7300	212.640000	213.4100	-1.650%	1,104,146	+50.743%
2025-05-05	217.2600	219.7700	216.430000	216.9900	-1.242%	1,261,715	+48.256%
2025-05-02	214.5100	221.6000	211.886200	219.7200	+4.599%	2,180,680	+46.414%
2025-05-01	210.3200	211.8900	207.840000	210.0600	-0.128%	1,368,533	+53.147%
2025-04-30	207.5000	210.6050	204.330000	210.3300	+0.229%	1,279,254	+52.950%
2025-04-29	208.2200	211.0600	207.810000	209.8500	-0.780%	1,647,311	+53.300%
2025-04-28	212.9800	214.0500	209.550000	211.5000	-0.028%	1,360,836	+52.104%
2025-04-25	213.1800	213.6150	208.025000	211.5600	-1.915%	1,328,911	+52.061%
2025-04-24	210.0000	216.0100	208.890000	215.6900	+2.203%	1,132,874	+49.149%
2025-04-23	212.2000	218.4900	210.130000	211.0400	+2.164%	1,365,766	+52.436%
2025-04-22	206.8000	209.1100	204.110000	206.5700	+0.707%	1,369,519	+55.734%
2025-04-21	206.3000	206.3000	201.100000	205.1200	-1.171%	1,182,198	+56.835%
2025-04-17	205.0700	209.8500	204.750000	207.5500	+1.960%	1,107,414	+54.999%
2025-04-16	205.5000	207.0000	201.030000	203.5600	-1.828%	1,272,832	+58.037%
2025-04-15	209.9400	210.7474	206.325000	207.3500	-1.473%	1,081,262	+55.148%
2025-04-14	211.7600	214.1800	209.300000	210.4500	+1.290%	1,507,307	+52.863%
2025-04-11	204.7900	209.0000	199.850000	207.7700	+0.664%	2,197,960	+54.835%
2025-04-10	212.4500	213.4900	201.390000	206.4000	-5.295%	2,807,496	+55.862%
2025-04-09	194.3400	221.2000	194.295000	217.9400	+10.032%	3,529,111	+47.609%
2025-04-08	208.8000	211.3499	195.525000	198.0700	-3.489%	2,407,582	+62.417%
2025-04-07	203.7100	215.7445	199.600000	205.2300	-2.327%	3,023,810	+56.751%
2025-04-04	212.0000	214.0000	203.900100	210.1200	-2.659%	3,618,718	+53.103%
2025-04-03	230.1800	232.8850	213.674200	215.8600	-11.955%	5,066,456	+49.032%
2025-04-02	240.5500	245.7200	240.330000	245.1700	+1.318%	990,882	+31.215%
2025-04-01	244.0000	244.4400	239.225000	241.9800	-0.738%	1,369,845	+32.945%
2025-03-31	239.8100	245.4400	239.250000	243.7800	+0.856%	2,080,727	+31.963%
2025-03-28	243.1000	244.7700	240.640000	241.7100	-0.906%	1,679,844	+33.093%
2025-03-27	243.6800	244.9200	242.280000	243.9200	+0.103%	1,674,358	+31.888%
2025-03-26	242.0000	245.1300	240.000000	243.6700	+1.079%	2,176,570	+32.023%
2025-03-25	242.2400	245.1400	239.510000	241.0700	-0.516%	2,591,041	+33.447%
2025-03-24	235.0000	244.4000	234.737900	242.3200	+5.206%	3,999,047	+32.758%
2025-03-21	219.8050	231.8700	217.219000	230.3300	-6.450%	9,402,488	+39.669%
2025-03-20	244.8900	250.2000	243.010000	246.2100	-0.368%	3,153,931	+30.661%
2025-03-19	245.8200	249.2200	245.000000	247.1200	+0.537%	1,435,487	+30.180%
2025-03-18	245.2800	247.1799	243.594300	245.8000	+0.204%	1,372,842	+30.879%
2025-03-17	243.2700	246.7850	241.680000	245.3000	+1.280%	1,242,361	+31.146%
2025-03-14	242.0000	242.9200	239.685000	242.2000	+0.506%	1,408,451	+32.824%
2025-03-13	243.7500	246.2100	239.700000	240.9800	-1.039%	1,515,670	+33.497%
2025-03-12	243.5200	244.2900	239.500000	243.5100	+0.226%	1,679,530	+32.110%
2025-03-11	245.8500	247.1100	241.780000	242.9600	-1.440%	1,852,343	+32.409%
2025-03-10	250.9200	252.2300	243.130000	246.5100	-2.918%	1,619,609	+30.502%
2025-03-07	249.6500	253.9400	247.850000	253.9200	+1.653%	1,547,509	+26.693%
2025-03-06	248.5100	249.8800	245.000000	249.7900	-0.248%	1,842,865	+28.788%
2025-03-05	248.0850	252.2600	247.510000	250.4100	+1.078%	1,114,877	+28.469%
2025-03-04	255.4000	255.7500	246.830000	247.7400	-4.262%	2,313,685	+29.854%
2025-03-03	263.6200	265.0000	257.150000	258.7700	-1.571%	1,181,456	+24.319%
2025-02-28	259.7400	264.4650	258.180100	262.9000	+1.686%	1,684,172	+22.366%
2025-02-27	257.1800	261.5600	255.525800	258.5400	+0.945%	1,056,594	+24.429%
2025-02-26	256.8600	258.8800	253.260000	256.1200	-0.140%	943,337	+25.605%
2025-02-25	254.6700	256.6900	253.560000	256.4800	+1.160%	1,239,065	+25.429%
2025-02-24	254.5000	255.9200	251.618900	253.5400	-0.256%	1,183,978	+26.883%
2025-02-21	268.0700	268.0700	244.450000	254.1900	-5.316%	4,303,607	+26.559%
2025-02-20	266.4900	268.8500	265.090000	268.4600	+0.596%	695,382	+19.832%

document.getElementById("cNnlC2").onerror = function(){this.style.display='none';}; .dark-mode .ttspCH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ttspCH{ color: #333333; background-color: white; border: 2px solid #333333; }FDXFedEx Corporationstock NYSE

FDX
FedEx Corporation
stock NYSE