FDX
Fedex (FDX)
NYSE
$325.47+$0.39 (+0.12%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $76.9B
    Market Cap
  • 39.95%
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    +3.14%
    Low Price$307.40
    High Price$339.35
  • 3 Months
    -16.10%
    Low Price$306.22
    High Price$410.24
  • 1 Year
    +39.95%
    Low Price$219.90
    High Price$410.24
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
328.30
330.63
324.66
325.08
-0.29%
1,776,697
08/20/2026
326.17
333.23
325.38
326.04
-0.71%
1,666,020
08/19/2026
330.95
338.04
327.06
328.38
0.00%
1,295,666
08/18/2026
333.38
334.15
328.04
328.38
-0.94%
1,072,117
08/17/2026
334.76
340.09
331.42
331.49
-0.94%
1,469,251
08/14/2026
339.03
341.69
333.49
334.64
-1.39%
1,312,865
08/13/2026
326.99
340.25
326.99
339.35
+3.85%
2,497,256
08/12/2026
322.96
326.81
321.12
326.77
+1.35%
2,082,281
08/11/2026
327.21
328.35
320.76
322.43
-0.82%
2,145,422
08/10/2026
317.62
326.14
316.90
325.08
+2.04%
1,674,848
08/07/2026
315.06
319.69
313.31
318.57
+0.85%
1,215,157
08/06/2026
312.64
318.50
312.39
315.87
+1.66%
1,920,364
08/05/2026
312.50
313.74
309.07
310.72
-0.84%
1,282,664
08/04/2026
310.25
314.96
307.81
313.34
+1.33%
1,273,576
08/03/2026
307.52
310.55
306.91
309.24
+0.60%
944,557
07/31/2026
311.01
311.45
306.98
307.40
-0.37%
1,309,094
07/30/2026
311.28
311.33
304.18
308.55
-0.02%
1,536,410
07/29/2026
312.00
312.85
307.66
308.61
-1.29%
1,832,341
07/28/2026
310.85
313.75
303.00
312.64
+0.60%
1,459,445
07/27/2026
314.50
315.99
308.71
310.79
-1.32%
1,782,220
07/24/2026
316.04
318.56
314.00
314.96
-0.21%
1,076,687
07/23/2026
319.97
321.50
314.31
315.62
-1.68%
1,623,789
07/22/2026
313.58
322.13
313.50
321.02
+1.85%
1,608,078
07/21/2026
312.00
317.00
309.00
315.19
+2.93%
1,619,041
07/20/2026
314.00
314.00
305.70
306.22
-2.16%
1,832,796
07/17/2026
316.15
318.66
312.13
312.98
-1.64%
1,465,412
07/16/2026
313.32
319.04
312.60
318.20
+1.53%
1,437,291
07/15/2026
316.00
320.16
311.74
313.42
-0.08%
1,468,332
07/14/2026
315.14
316.45
311.01
313.66
-0.03%
1,440,140
07/13/2026
315.78
317.25
311.54
313.74
-0.30%
1,574,009
07/10/2026
313.85
317.64
311.31
314.69
+1.24%
1,640,229
07/09/2026
313.25
320.57
304.06
310.84
+0.35%
2,425,889
07/08/2026
312.76
314.16
306.36
309.76
-1.00%
1,749,830
07/07/2026
311.79
313.94
309.50
312.88
+0.95%
1,381,505
07/06/2026
313.05
317.04
307.66
309.93
-0.98%
1,422,189
07/02/2026
317.82
317.99
310.30
313.00
-0.28%
1,249,392
07/01/2026
313.00
317.08
310.61
313.89
+0.24%
2,115,353
06/30/2026
324.56
325.73
309.02
313.13
-3.77%
3,182,367
06/29/2026
317.91
325.73
317.91
325.40
+2.16%
3,053,706
06/26/2026
327.58
327.62
316.12
318.53
-3.31%
3,422,790
06/25/2026
319.04
329.49
317.75
329.44
+3.98%
2,709,154
06/24/2026
314.77
323.68
306.05
316.83
-0.13%
5,964,672
06/23/2026
326.01
327.40
316.36
317.24
-3.51%
3,551,003
06/23/2026
$6.31 Earnings
06/22/2026
326.31
332.40
325.66
328.78
+1.17%
2,347,369
06/22/2026
$1.22 Dividend
06/18/2026
328.72
329.86
323.26
324.98
+0.08%
2,531,809
06/17/2026
334.49
336.92
323.82
324.71
-2.92%
1,266,180
06/16/2026
337.82
340.86
333.61
334.48
-0.89%
1,367,157
06/15/2026
339.59
344.07
336.56
337.48
+0.13%
1,956,278
06/12/2026
340.72
341.53
333.75
337.04
+0.09%
1,176,599
06/11/2026
323.66
337.67
321.63
336.74
+5.87%
2,521,709
06/10/2026
325.36
330.24
317.77
318.06
-3.77%
1,700,351
06/09/2026
332.49
336.23
324.33
330.52
+0.47%
1,657,216
06/08/2026
329.96
331.72
326.99
328.98
-0.24%
1,761,178
06/05/2026
326.50
332.15
324.89
329.76
+0.91%
2,584,667
06/04/2026
326.93
333.18
326.53
326.77
+1.09%
1,895,160
06/03/2026
326.30
328.74
322.96
323.25
-1.38%
2,004,482
06/02/2026
336.08
336.08
325.78
327.77
-2.80%
3,307,936
06/01/2026
323.79
339.86
320.61
337.22
-17.79%
2,399,340
05/29/2026
409.89
412.32
407.59
410.21
+0.09%
2,199,719
05/28/2026
408.47
411.09
402.01
409.86
-0.09%
1,940,786
05/27/2026
407.49
412.15
405.83
410.24
+2.94%
1,855,456
05/26/2026
395.74
401.53
395.72
398.50
+1.47%
1,245,938
05/22/2026
392.45
397.31
390.53
392.73
+1.36%
1,508,309
05/21/2026
385.79
390.81
379.09
387.46
+0.54%
939,418
05/20/2026
375.44
387.49
374.10
385.39
+3.17%
1,419,475
05/19/2026
367.41
374.88
359.76
373.57
+1.42%
1,572,162
05/18/2026
373.11
374.10
365.74
368.34
-1.61%
1,418,305
05/15/2026
375.34
376.04
371.11
374.37
-1.11%
1,163,189
05/14/2026
369.61
378.66
367.16
378.56
+2.78%
1,449,087
05/13/2026
376.90
378.48
365.72
368.32
-1.79%
1,577,783
05/12/2026
378.34
378.34
370.86
375.01
-0.65%
996,288
05/11/2026
379.35
382.74
375.01
377.48
+0.08%
970,817
05/08/2026
376.80
381.88
374.10
377.16
+0.70%
1,369,837
05/07/2026
378.57
379.58
372.06
374.52
-0.33%
1,580,376
05/06/2026
363.14
376.84
363.14
375.78
+3.98%
2,274,135
05/05/2026
355.66
364.18
355.66
361.39
+1.38%
1,840,781
05/04/2026
378.08
378.16
352.82
356.46
-9.11%
5,025,350
05/01/2026
401.49
402.34
391.80
392.20
-2.39%
1,071,334
04/30/2026
389.22
402.52
386.04
401.80
+3.79%
1,941,313
04/29/2026
389.32
393.99
381.59
387.14
-0.42%
1,316,873
04/28/2026
387.01
390.68
380.84
388.75
+0.60%
1,210,133
04/27/2026
386.41
390.88
383.14
386.44
-0.02%
1,061,730
04/24/2026
390.92
391.03
384.77
386.53
-1.20%
858,916
04/23/2026
390.38
394.52
387.00
391.22
+1.75%
1,463,638
04/22/2026
394.47
394.77
383.91
384.51
-2.19%
1,340,786
04/21/2026
394.00
398.18
390.28
393.11
+0.21%
1,484,322
04/20/2026
388.69
394.42
387.53
392.29
+0.35%
1,160,843
04/17/2026
381.94
391.39
380.87
390.91
+3.02%
2,326,716
04/16/2026
363.12
379.47
361.95
379.46
+4.37%
1,645,999
04/15/2026
366.51
368.62
359.27
363.56
-1.41%
1,652,528
04/14/2026
361.59
370.28
360.79
368.76
-0.47%
2,181,536
04/13/2026
368.89
372.55
367.00
370.50
-0.59%
1,226,469
04/10/2026
376.15
377.36
371.64
372.68
-0.77%
1,139,530
04/09/2026
371.48
378.72
370.32
375.59
+0.96%
1,614,132
04/08/2026
362.64
372.06
362.64
372.03
+4.60%
1,875,590
04/07/2026
356.58
358.81
353.53
355.66
-0.51%
1,045,017
04/06/2026
357.87
359.54
355.39
357.50
-0.77%
1,276,318
04/02/2026
352.68
363.20
352.18
360.28
+0.65%
1,418,512