FDXF
Fedex Fght (FDXF)
NYSE
$112.54-$0.35 (-0.31%)
Price as of Oct 02, 2026 7:58 PM EDT
  • N/A
    Market Cap
  • N/A
    1-Year Change
  • Integrated Freight & Logistics
    Industry
  • 1 Month
    -10.83%
    Low Price$109.38
    High Price$129.44
  • 3 Months
    -25.14%
    Low Price$109.38
    High Price$158.00
  • 1 Year
    N/A
    Low Price$109.38
    High Price$188.46
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
113.03
114.46
111.32
112.89
+2.01%
1,554,269
10/01/2026
109.09
112.08
107.67
110.67
+1.18%
2,608,213
09/30/2026
112.72
112.72
109.38
109.38
-2.39%
2,129,619
09/29/2026
111.61
114.23
111.30
112.06
-0.21%
1,111,481
09/28/2026
112.79
113.59
110.50
112.30
-0.78%
1,557,727
09/25/2026
113.81
117.59
113.12
113.18
-0.55%
1,532,284
09/24/2026
119.21
119.76
113.75
113.81
-4.54%
1,923,405
09/23/2026
118.45
120.57
116.20
119.22
+0.18%
1,438,504
09/22/2026
118.84
120.50
117.07
119.00
+1.19%
1,735,611
09/21/2026
121.39
121.41
116.03
117.60
-2.11%
1,681,897
09/18/2026
122.20
123.90
120.01
120.13
-1.83%
6,266,777
09/17/2026
124.15
124.44
120.24
122.37
+0.53%
2,105,345
09/16/2026
125.61
125.61
120.84
121.73
-4.10%
2,146,780
09/15/2026
129.67
129.89
122.63
126.94
-1.93%
1,524,270
09/14/2026
128.00
130.67
125.68
129.44
+0.88%
1,691,769
09/11/2026
124.59
128.88
124.28
128.31
+3.46%
1,490,566
09/10/2026
124.50
126.00
122.44
124.02
-0.62%
1,022,943
09/09/2026
127.98
129.50
124.16
124.79
-3.32%
1,373,303
09/08/2026
130.52
132.61
128.74
129.07
-0.29%
1,153,993
09/04/2026
126.31
131.55
126.27
129.45
+1.78%
1,128,917
09/03/2026
124.98
128.78
123.24
127.19
+0.47%
1,821,210
09/02/2026
127.50
129.39
125.89
126.60
-0.76%
1,122,358
09/01/2026
133.57
135.70
126.53
127.57
-4.61%
1,045,187
08/31/2026
132.81
135.23
131.61
133.74
+0.22%
1,466,912
08/28/2026
133.03
134.58
131.53
133.45
+0.15%
774,097
08/27/2026
131.50
133.98
130.30
133.25
+1.51%
926,016
08/26/2026
128.01
134.21
127.65
131.27
+1.96%
1,429,586
08/25/2026
132.53
133.31
128.71
128.75
-1.92%
1,136,826
08/24/2026
137.00
137.75
130.25
131.27
-4.41%
1,230,449
08/21/2026
138.18
140.24
135.38
137.32
+0.67%
722,483
08/20/2026
137.28
137.75
132.87
136.40
-1.28%
1,093,449
08/19/2026
141.00
145.26
138.04
138.17
-0.76%
1,131,329
08/18/2026
143.50
144.00
139.12
139.23
-3.19%
1,120,261
08/17/2026
149.00
149.00
143.73
143.82
-4.31%
1,263,238
08/14/2026
151.09
152.67
146.08
150.29
-1.12%
2,199,878
08/13/2026
142.02
152.02
140.70
151.99
+7.61%
3,147,107
08/12/2026
139.57
142.14
138.80
141.24
+1.24%
893,014
08/11/2026
140.69
143.83
138.10
139.51
-1.30%
975,711
08/10/2026
143.48
144.79
141.30
141.35
-2.36%
780,853
08/07/2026
146.56
150.00
142.97
144.76
-1.13%
1,328,647
08/06/2026
142.28
146.53
141.58
146.42
+2.37%
842,055
08/05/2026
143.06
145.91
142.55
143.03
+0.23%
846,186
08/04/2026
139.77
144.16
139.00
142.70
+2.65%
1,141,619
08/03/2026
141.00
144.70
139.00
139.02
-1.07%
637,814
07/31/2026
136.63
141.92
136.63
140.53
+2.17%
878,516
07/30/2026
144.59
147.33
135.64
137.55
-4.72%
1,563,461
07/29/2026
150.45
153.78
143.50
144.36
-4.39%
903,005
07/28/2026
150.13
153.64
147.45
150.99
+0.46%
757,642
07/27/2026
157.24
158.35
149.26
150.30
-4.87%
1,123,000
07/24/2026
155.15
159.04
149.44
158.00
+2.07%
1,255,438
07/23/2026
149.37
155.34
148.78
154.79
+3.66%
1,449,954
07/22/2026
149.63
152.27
148.11
149.32
-0.70%
599,613
07/21/2026
150.11
153.40
148.25
150.38
+0.16%
663,987
07/20/2026
152.00
154.59
148.41
150.14
-1.39%
831,672
07/17/2026
152.49
158.27
150.46
152.26
-0.11%
1,326,210
07/16/2026
143.93
153.29
141.19
152.43
+7.50%
1,531,739
07/15/2026
145.00
145.35
139.57
141.80
-2.04%
1,264,746
07/14/2026
148.14
149.05
144.09
144.75
-2.44%
1,799,325
07/13/2026
151.34
152.45
147.81
148.37
-0.78%
1,304,207
07/10/2026
155.66
156.70
147.19
149.53
-3.06%
1,305,675
07/09/2026
145.00
155.69
145.00
154.25
+7.64%
1,191,207
07/08/2026
144.10
146.37
140.67
143.30
-0.98%
1,323,371
07/07/2026
154.38
154.38
144.45
144.72
-5.21%
1,122,910
07/06/2026
151.06
156.18
150.50
152.68
+1.24%
985,055
07/02/2026
155.68
157.32
149.31
150.81
-3.18%
1,091,229
07/01/2026
151.00
156.49
148.33
155.77
+3.16%
2,519,556
06/30/2026
149.84
154.05
145.49
151.00
+0.88%
2,118,543
06/29/2026
152.49
154.94
147.46
149.69
-2.73%
1,978,379
06/26/2026
155.36
157.50
144.27
153.89
-2.93%
6,564,790
06/25/2026
161.02
164.13
157.75
158.53
-1.20%
1,219,842
06/24/2026
169.00
170.98
157.96
160.45
-3.62%
1,805,793
06/23/2026
162.00
171.66
161.00
166.47
+3.44%
1,694,336
06/22/2026
165.45
169.54
160.08
160.94
-1.17%
2,276,302
06/18/2026
165.00
167.42
160.10
162.85
+0.59%
3,231,510
06/17/2026
163.90
165.85
157.80
161.90
-1.18%
2,465,531
06/16/2026
162.10
167.02
160.02
163.84
-1.99%
1,914,448
06/15/2026
173.91
177.81
166.04
167.16
-4.35%
1,707,948
06/12/2026
180.54
182.00
168.11
174.76
-2.91%
1,478,015
06/11/2026
177.00
188.33
177.00
180.00
+2.65%
1,894,531
06/10/2026
175.50
186.11
169.99
175.35
-6.96%
2,595,853
06/09/2026
178.12
194.27
178.12
188.46
+5.42%
2,448,755
06/08/2026
167.02
183.00
166.13
178.77
+6.51%
1,759,896
06/05/2026
157.48
175.00
157.48
167.84
+6.42%
2,924,862
06/04/2026
150.66
166.27
150.66
157.71
+3.76%
2,928,419
06/03/2026
152.30
153.21
145.01
152.00
-0.87%
4,594,354
06/02/2026
150.01
158.49
149.11
153.34
+2.55%
4,482,484
06/01/2026
164.00
166.90
141.33
149.53
0.00%
7,419,236