FDX
Fedex (FDX)
NYSE
$297.00-$1.72 (-0.58%)
Price as of Oct 23, 2026 7:57 PM EDT
  • $71.9B
    Market Cap
  • 25.97%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    +2.48%
    Low Price$279.54
    High Price$303.92
  • 3 Months
    -4.98%
    Low Price$279.54
    High Price$338.02
  • 1 Year
    +25.97%
    Low Price$237.13
    High Price$408.64
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
301.11
302.05
295.73
298.72
-1.71%
799,029
10/22/2026
297.07
304.84
296.66
303.92
+1.91%
1,034,625
10/21/2026
300.55
301.26
296.75
298.23
-0.18%
830,814
10/20/2026
293.94
303.84
293.50
298.76
+1.70%
1,095,181
10/19/2026
293.70
295.29
291.88
293.78
+0.08%
915,137
10/16/2026
296.54
299.20
291.13
293.55
-0.67%
1,242,594
10/15/2026
292.40
295.77
289.28
295.54
+1.46%
1,047,041
10/14/2026
290.03
292.50
286.38
291.28
+0.24%
1,120,776
10/13/2026
293.21
294.29
288.67
290.59
-0.56%
914,318
10/12/2026
292.72
293.39
289.63
292.23
+0.18%
784,966
10/09/2026
292.00
292.59
289.99
291.71
-0.007%
1,213,460
10/08/2026
288.60
292.06
286.46
291.73
+0.93%
1,292,784
10/07/2026
287.83
290.63
287.18
289.04
+0.003%
1,233,750
10/06/2026
289.55
290.27
287.00
289.03
-0.03%
1,016,827
10/05/2026
291.00
292.05
285.04
289.13
-0.42%
1,885,032
10/02/2026
287.65
290.84
287.23
290.36
+1.15%
1,462,702
10/01/2026
287.59
288.31
283.99
287.07
+0.69%
1,750,417
09/30/2026
286.75
288.87
284.52
285.09
-0.83%
1,722,873
09/29/2026
289.76
290.16
285.23
287.47
-0.75%
1,180,341
09/28/2026
285.85
289.80
283.20
289.65
+1.33%
1,898,414
09/25/2026
281.00
286.60
279.23
285.85
+2.26%
2,025,624
09/24/2026
290.50
291.47
279.34
279.54
-4.10%
2,575,954
09/23/2026
295.01
295.99
291.39
291.50
-1.50%
1,628,897
09/22/2026
298.49
298.50
294.08
295.94
+0.05%
1,434,951
09/21/2026
303.18
303.18
291.25
295.79
-2.59%
2,185,490
09/18/2026
305.41
306.63
301.99
303.65
-0.73%
3,030,577
09/17/2026
307.70
309.26
304.95
305.88
+1.38%
1,252,594
09/16/2026
307.95
307.95
299.38
301.72
-2.12%
1,579,372
09/15/2026
313.32
314.05
307.07
308.26
-1.38%
1,029,830
09/14/2026
311.67
313.46
309.80
312.57
+0.58%
1,078,194
09/14/2026
$1.22 Dividend
09/11/2026
314.21
314.21
307.47
310.77
+0.06%
1,194,274
09/10/2026
306.49
312.61
305.59
310.58
+0.84%
1,017,289
09/09/2026
310.64
311.78
307.37
307.98
-1.57%
1,351,182
09/08/2026
318.75
319.89
312.83
312.90
-2.60%
1,677,220
09/04/2026
322.48
323.78
319.83
321.26
-0.55%
1,972,004
09/03/2026
317.44
323.17
314.09
323.04
+2.45%
2,659,933
09/02/2026
324.19
324.34
314.63
315.30
-2.57%
1,280,990
09/01/2026
326.26
329.19
318.11
323.61
-0.77%
1,814,042
08/31/2026
327.36
328.28
323.43
326.12
-1.05%
1,903,803
08/28/2026
331.08
332.77
327.54
329.59
-0.16%
956,899
08/27/2026
332.15
333.72
329.90
330.11
-1.36%
815,937
08/26/2026
332.51
339.50
329.12
334.68
+0.68%
1,169,832
08/25/2026
335.65
335.65
327.58
332.41
-0.10%
1,096,891
08/24/2026
323.73
333.06
323.03
332.74
+2.76%
1,490,232
08/21/2026
327.02
329.34
323.39
323.81
-0.29%
1,776,697
08/20/2026
324.89
331.93
324.11
324.77
-0.71%
1,666,020
08/19/2026
329.66
336.72
325.78
327.10
0.00%
1,295,666
08/18/2026
332.08
332.84
326.76
327.10
-0.94%
1,072,117
08/17/2026
333.45
338.76
330.12
330.19
-0.94%
1,469,251
08/14/2026
337.70
340.35
332.19
333.33
-1.39%
1,312,865
08/13/2026
325.71
338.92
325.71
338.02
+3.85%
2,497,256
08/12/2026
321.70
325.53
319.86
325.49
+1.35%
2,082,281
08/11/2026
325.93
327.07
319.51
321.17
-0.82%
2,145,422
08/10/2026
316.38
324.86
315.66
323.81
+2.04%
1,674,848
08/07/2026
313.83
318.44
312.08
317.32
+0.85%
1,215,157
08/06/2026
311.42
317.25
311.17
314.63
+1.66%
1,920,364
08/05/2026
311.28
312.51
307.86
309.50
-0.84%
1,282,664
08/04/2026
309.04
313.73
306.61
312.11
+1.33%
1,273,576
08/03/2026
306.32
309.34
305.71
308.03
+0.60%
944,557
07/31/2026
309.79
310.23
305.78
306.20
-0.37%
1,309,094
07/30/2026
310.06
310.11
302.99
307.34
-0.02%
1,536,410
07/29/2026
310.78
311.63
306.46
307.40
-1.29%
1,832,341
07/28/2026
309.63
312.52
301.82
311.42
+0.60%
1,459,445
07/27/2026
313.27
314.75
307.50
309.57
-1.32%
1,782,220
07/24/2026
314.80
317.31
312.77
313.73
-0.21%
1,076,687
07/23/2026
318.72
320.24
313.08
314.39
-1.68%
1,623,789
07/22/2026
312.35
320.87
312.27
319.76
+1.85%
1,608,078
07/21/2026
310.78
315.76
307.79
313.96
+2.93%
1,619,041
07/20/2026
312.77
312.77
304.50
305.02
-2.16%
1,832,796
07/17/2026
314.91
317.41
310.91
311.76
-1.64%
1,465,412
07/16/2026
312.09
317.79
311.38
316.96
+1.53%
1,437,291
07/15/2026
314.76
318.91
310.52
312.19
-0.08%
1,468,332
07/14/2026
313.91
315.21
309.79
312.43
-0.03%
1,440,140
07/13/2026
314.55
316.01
310.32
312.51
-0.30%
1,574,009
07/10/2026
312.62
316.40
310.09
313.46
+1.24%
1,640,229
07/09/2026
312.03
319.31
302.87
309.62
+0.35%
2,425,889
07/08/2026
311.54
312.93
305.16
308.55
-1.00%
1,749,830
07/07/2026
310.57
312.71
308.29
311.66
+0.95%
1,381,505
07/06/2026
311.83
315.80
306.46
308.72
-0.98%
1,422,189
07/02/2026
316.58
316.75
309.09
311.78
-0.28%
1,249,392
07/01/2026
311.78
315.84
309.40
312.66
+0.24%
2,115,353
06/30/2026
323.29
324.46
307.81
311.91
-3.77%
3,182,367
06/29/2026
316.67
324.46
316.67
324.13
+2.16%
3,053,706
06/26/2026
326.30
326.34
314.88
317.28
-3.31%
3,422,790
06/25/2026
317.79
328.20
316.51
328.15
+3.98%
2,709,154
06/24/2026
313.54
322.41
304.85
315.59
-0.13%
5,964,672
06/23/2026
324.74
326.12
315.12
316.00
-3.51%
3,551,003
06/23/2026
$6.31 Earnings
06/22/2026
325.03
331.10
324.39
327.49
+1.17%
2,347,369
06/22/2026
$1.22 Dividend
06/18/2026
327.43
328.57
321.99
323.71
+0.08%
2,531,809
06/17/2026
333.19
335.60
322.56
323.44
-2.92%
1,266,180
06/16/2026
336.50
339.53
332.30
333.18
-0.89%
1,367,157
06/15/2026
338.26
342.73
335.24
336.16
+0.13%
1,956,278
06/12/2026
339.39
340.19
332.44
335.73
+0.09%
1,176,599
06/11/2026
322.40
336.35
320.37
335.42
+5.87%
2,521,709
06/10/2026
324.09
328.95
316.52
316.81
-3.77%
1,700,351
06/09/2026
331.19
334.91
323.06
329.23
+0.47%
1,657,216
06/08/2026
328.67
330.43
325.71
327.70
-0.24%
1,761,178