FDXF
FedEx Freight Holding Company, Inc.
stockNYSE
Market OpenOct 5, 2026 2:47:12 PM EDT
111.39USD-1.364%(-1.54)656,812
105.45Bid111.59Ask6.14SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
112.39USD-0.478%(-0.54)
FDXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 113.26 | 114.21 | 111.39 | 111.39 | -1.329% | 656,812 | 0.000% |
| 2026-10-02 | 113.03 | 114.46 | 111.32 | 112.89 | +2.006% | 1,554,270 | -1.329% |
| 2026-10-01 | 109.09 | 112.08 | 107.67 | 110.67 | +1.179% | 2,564,213 | +0.651% |
| 2026-09-30 | 112.72 | 112.72 | 109.38 | 109.38 | -2.392% | 2,129,620 | +1.838% |
| 2026-09-29 | 111.61 | 114.23 | 111.30 | 112.06 | -0.214% | 1,111,482 | -0.598% |
| 2026-09-28 | 112.79 | 113.59 | 110.50 | 112.30 | -0.778% | 1,557,727 | -0.810% |
| 2026-09-25 | 113.81 | 117.59 | 113.12 | 113.18 | -0.554% | 1,532,284 | -1.582% |
| 2026-09-24 | 119.21 | 119.76 | 113.75 | 113.81 | -4.538% | 1,923,405 | -2.126% |
| 2026-09-23 | 118.45 | 120.57 | 116.20 | 119.22 | +0.185% | 1,438,504 | -6.568% |
| 2026-09-22 | 118.84 | 120.50 | 117.07 | 119.00 | +1.190% | 1,735,653 | -6.395% |
| 2026-09-21 | 121.39 | 121.41 | 116.03 | 117.60 | -2.106% | 1,681,897 | -5.281% |
| 2026-09-18 | 122.20 | 123.90 | 120.01 | 120.13 | -1.831% | 6,266,777 | -7.275% |
| 2026-09-17 | 124.15 | 124.44 | 120.24 | 122.37 | +0.526% | 2,105,345 | -8.973% |
| 2026-09-16 | 125.61 | 125.61 | 120.84 | 121.73 | -4.104% | 2,146,781 | -8.494% |
| 2026-09-15 | 129.67 | 129.89 | 122.63 | 126.94 | -1.931% | 1,524,270 | -12.250% |
| 2026-09-14 | 128.00 | 130.67 | 125.68 | 129.44 | +0.881% | 1,597,894 | -13.945% |
| 2026-09-11 | 124.59 | 128.88 | 124.28 | 128.31 | +3.459% | 1,488,461 | -13.187% |
| 2026-09-10 | 124.50 | 126.00 | 122.44 | 124.02 | -0.617% | 1,022,944 | -10.184% |
| 2026-09-09 | 127.98 | 129.50 | 124.16 | 124.79 | -3.316% | 1,373,303 | -10.738% |
| 2026-09-08 | 130.52 | 132.61 | 128.74 | 129.07 | -0.294% | 1,153,997 | -13.698% |
| 2026-09-04 | 126.31 | 131.55 | 126.27 | 129.45 | +1.777% | 1,128,916 | -13.951% |
| 2026-09-03 | 124.98 | 128.78 | 123.24 | 127.19 | +0.466% | 1,821,210 | -12.422% |
| 2026-09-02 | 127.50 | 129.39 | 125.89 | 126.60 | -0.760% | 1,122,358 | -12.014% |
| 2026-09-01 | 133.57 | 135.70 | 126.53 | 127.57 | -4.613% | 1,045,187 | -12.683% |
| 2026-08-31 | 132.81 | 135.23 | 131.61 | 133.74 | +0.217% | 1,461,748 | -16.712% |
| 2026-08-28 | 133.03 | 134.58 | 131.53 | 133.45 | +0.150% | 774,121 | -16.531% |
| 2026-08-27 | 131.50 | 133.98 | 130.30 | 133.25 | +1.508% | 926,016 | -16.405% |
| 2026-08-26 | 128.01 | 134.21 | 127.65 | 131.27 | +1.957% | 1,429,613 | -15.144% |
| 2026-08-25 | 132.53 | 133.31 | 128.71 | 128.75 | -1.920% | 1,136,826 | -13.483% |
| 2026-08-24 | 137.00 | 137.75 | 130.25 | 131.27 | -4.406% | 1,230,448 | -15.144% |
| 2026-08-21 | 138.18 | 140.24 | 135.38 | 137.32 | +0.674% | 722,484 | -18.883% |
| 2026-08-20 | 137.28 | 137.75 | 132.87 | 136.40 | -1.281% | 1,093,449 | -18.336% |
| 2026-08-19 | 141.00 | 145.26 | 138.04 | 138.17 | -0.761% | 1,131,329 | -19.382% |
| 2026-08-18 | 143.50 | 144.00 | 139.12 | 139.23 | -3.191% | 1,120,262 | -19.996% |
| 2026-08-17 | 149.00 | 149.00 | 143.73 | 143.82 | -4.305% | 1,263,241 | -22.549% |
| 2026-08-14 | 151.09 | 152.67 | 146.08 | 150.29 | -1.118% | 2,201,086 | -25.883% |
| 2026-08-13 | 142.02 | 152.02 | 140.70 | 151.99 | +7.611% | 3,147,107 | -26.712% |
| 2026-08-12 | 139.57 | 142.14 | 138.80 | 141.24 | +1.240% | 892,311 | -21.134% |
| 2026-08-11 | 140.69 | 143.82 | 138.10 | 139.51 | -1.302% | 975,702 | -20.156% |
| 2026-08-10 | 143.48 | 144.79 | 141.30 | 141.35 | -2.356% | 780,854 | -21.196% |
| 2026-08-07 | 146.56 | 150.00 | 142.97 | 144.76 | -1.134% | 1,328,988 | -23.052% |
| 2026-08-06 | 142.28 | 146.53 | 141.58 | 146.42 | +2.370% | 842,056 | -23.924% |
| 2026-08-05 | 143.06 | 145.91 | 142.55 | 143.03 | +0.231% | 846,235 | -22.121% |
| 2026-08-04 | 139.77 | 144.16 | 139.00 | 142.70 | +2.647% | 1,141,620 | -21.941% |
| 2026-08-03 | 141.00 | 144.70 | 139.00 | 139.02 | -1.075% | 637,814 | -19.875% |
| 2026-07-31 | 136.63 | 141.92 | 136.63 | 140.53 | +2.166% | 878,517 | -20.736% |
| 2026-07-30 | 144.59 | 147.33 | 135.64 | 137.55 | -4.717% | 1,563,461 | -19.019% |
| 2026-07-29 | 150.45 | 153.78 | 143.50 | 144.36 | -4.391% | 902,978 | -22.839% |
| 2026-07-28 | 150.13 | 153.64 | 147.45 | 150.99 | +0.459% | 757,810 | -26.227% |
| 2026-07-27 | 157.24 | 158.35 | 149.26 | 150.30 | -4.873% | 1,123,000 | -25.888% |
| 2026-07-24 | 155.15 | 159.03 | 149.44 | 158.00 | +2.074% | 1,255,549 | -29.500% |
| 2026-07-23 | 149.37 | 155.34 | 148.78 | 154.79 | +3.663% | 1,449,955 | -28.038% |
| 2026-07-22 | 149.63 | 152.27 | 148.11 | 149.32 | -0.705% | 599,612 | -25.402% |
| 2026-07-21 | 150.11 | 153.40 | 148.25 | 150.38 | +0.160% | 663,988 | -25.928% |
| 2026-07-20 | 152.00 | 154.59 | 148.41 | 150.14 | -1.392% | 831,672 | -25.809% |
| 2026-07-17 | 152.49 | 158.26 | 150.46 | 152.26 | -0.112% | 1,326,211 | -26.842% |
| 2026-07-16 | 143.93 | 153.29 | 141.19 | 152.43 | +7.496% | 1,531,740 | -26.924% |
| 2026-07-15 | 145.00 | 145.35 | 139.57 | 141.80 | -2.038% | 1,264,744 | -21.446% |
| 2026-07-14 | 148.14 | 149.05 | 144.09 | 144.75 | -2.440% | 1,799,326 | -23.047% |
| 2026-07-13 | 151.34 | 152.44 | 147.81 | 148.37 | -0.776% | 1,304,207 | -24.924% |
| 2026-07-10 | 155.66 | 156.70 | 147.19 | 149.53 | -3.060% | 1,305,676 | -25.507% |
| 2026-07-09 | 145.00 | 155.69 | 145.00 | 154.25 | +7.641% | 1,191,207 | -27.786% |
| 2026-07-08 | 144.10 | 146.37 | 140.67 | 143.30 | -0.981% | 1,323,371 | -22.268% |
| 2026-07-07 | 154.38 | 154.38 | 144.45 | 144.72 | -5.214% | 1,122,911 | -23.031% |
| 2026-07-06 | 151.06 | 156.18 | 150.50 | 152.68 | +1.240% | 985,056 | -27.043% |
| 2026-07-02 | 155.68 | 157.32 | 149.31 | 150.81 | -3.184% | 1,091,230 | -26.139% |
| 2026-07-01 | 151.00 | 156.49 | 148.32 | 155.77 | +3.159% | 2,519,556 | -28.491% |
| 2026-06-30 | 149.84 | 154.05 | 145.49 | 151.00 | +0.875% | 2,118,543 | -26.232% |
| 2026-06-29 | 152.49 | 154.94 | 147.46 | 149.69 | -2.729% | 1,978,379 | -25.586% |
| 2026-06-26 | 155.36 | 157.50 | 144.27 | 153.89 | -2.927% | 6,564,790 | -27.617% |
| 2026-06-25 | 161.02 | 164.13 | 157.75 | 158.53 | -1.197% | 1,219,843 | -29.736% |
| 2026-06-24 | 169.00 | 170.98 | 157.96 | 160.45 | -3.616% | 1,805,794 | -30.577% |
| 2026-06-23 | 162.00 | 171.66 | 161.00 | 166.47 | +3.436% | 1,694,412 | -33.087% |
| 2026-06-22 | 165.45 | 169.54 | 160.08 | 160.94 | -1.173% | 2,276,303 | -30.788% |
| 2026-06-18 | 165.00 | 167.42 | 160.10 | 162.85 | +0.587% | 3,231,510 | -31.600% |
| 2026-06-17 | 163.90 | 165.85 | 157.80 | 161.90 | -1.184% | 2,465,530 | -31.198% |
| 2026-06-16 | 162.10 | 167.02 | 160.02 | 163.84 | -1.986% | 1,914,448 | -32.013% |
| 2026-06-15 | 173.91 | 177.81 | 166.04 | 167.16 | -4.349% | 1,708,114 | -33.363% |
| 2026-06-12 | 180.54 | 182.00 | 168.11 | 174.76 | -2.911% | 1,478,015 | -36.261% |
| 2026-06-11 | 177.00 | 188.33 | 177.00 | 180.00 | +2.652% | 1,894,532 | -38.117% |
| 2026-06-10 | 175.50 | 186.11 | 169.99 | 175.35 | -6.956% | 2,595,749 | -36.476% |
| 2026-06-09 | 178.12 | 194.27 | 178.12 | 188.46 | +5.420% | 2,448,855 | -40.895% |
| 2026-06-08 | 167.02 | 183.00 | 166.13 | 178.77 | +6.512% | 1,759,896 | -37.691% |
| 2026-06-05 | 157.48 | 175.00 | 157.48 | 167.84 | +6.423% | 2,924,862 | -33.633% |
| 2026-06-04 | 150.66 | 166.27 | 150.66 | 157.71 | +3.757% | 2,928,419 | -29.370% |
| 2026-06-03 | 152.30 | 153.21 | 145.01 | 152.00 | -0.874% | 4,596,382 | -26.717% |
| 2026-06-02 | 150.01 | 158.49 | 149.11 | 153.34 | +2.548% | 4,482,484 | -27.358% |
| 2026-06-01 | 164.00 | 166.90 | 141.33 | 149.53 | 0.000% | 7,419,237 | -25.507% |