FedEx Corporation - FDX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	258.84	262.09	262.09	263.51	258.27	1.65M
November 06, 2025	256.08	258.86	258.86	261.31	255.95	2.22M
November 05, 2025	251.65	256.1	256.1	259.19	250.25	1.68M
November 04, 2025	251	251.88	251.88	255.29	251	1.6M
November 03, 2025	252.8	252.99	252.99	254.65	249.83	1.59M
October 31, 2025	247.95	253.82	253.82	255.53	247.51	1.64M
October 30, 2025	249.06	248.93	248.93	252.69	248.11	1.77M
October 29, 2025	249.05	249.64	249.64	252.62	248	1.49M
October 28, 2025	251	249.55	249.55	254	249.4	1.79M
October 27, 2025	244.77	247.34	247.34	248.47	244.3	1.59M
October 24, 2025	239.69	241.15	241.15	242.23	238.44	1.11M
October 23, 2025	240.17	238.17	238.17	241.41	234.53	1.31M
October 22, 2025	243.67	239.41	239.41	245.2	239.2	1.09M
October 21, 2025	238.9	242.84	242.84	246.23	238.37	1.14M
October 20, 2025	238.18	239.81	239.81	241.6	237.77	893,342
October 17, 2025	236.91	237.8	237.8	239.9	236.06	1.59M
October 16, 2025	237	236.91	236.91	239	233	1.41M
October 15, 2025	235.49	235.8	235.8	237.47	231.32	1.45M
October 14, 2025	228	234.67	234.67	235.1	227.01	1.23M
October 13, 2025	227.16	229.65	229.65	230.74	226.13	1.35M
October 10, 2025	238.51	224.63	224.63	238.65	224.61	2.44M
October 09, 2025	241.51	237	237	242.6	235.72	1.25M
October 08, 2025	238.19	239.93	239.93	242.36	237	1.64M
October 07, 2025	247.68	242.33	242.33	248.87	242.22	1.38M
October 06, 2025	244.75	247.03	247.03	250.09	243.61	2.03M
October 03, 2025	243.08	244.61	244.61	245.66	242.76	1.74M
October 02, 2025	239.83	242.32	242.32	245.38	239	1.76M
October 01, 2025	235.01	239.55	239.55	240.25	234.3	1.43M
September 30, 2025	235.03	235.81	235.81	235.92	231.9	1.44M
September 29, 2025	239.04	236.58	236.58	239.42	234.35	1.3M
September 26, 2025	237	237.82	237.82	242	234.63	2.3M
September 25, 2025	233.35	236.42	236.42	236.72	232.5	1.77M
September 24, 2025	233.25	233.75	233.75	235.88	233.23	1.69M
September 23, 2025	230.66	233.7	233.7	235.83	230.4	2.88M
September 22, 2025	230.01	230.12	230.12	231	225.45	3.85M
September 19, 2025	228.3	231.75	231.75	235.32	225.24	8.38M
September 18, 2025	227.88	226.5	226.5	229.1	224.78	6.37M
September 17, 2025	225.52	225.78	225.78	232.87	224.37	3.12M
September 16, 2025	228.79	227.7	227.7	230	225.84	1.83M
September 15, 2025	231.72	225.69	225.69	232.59	225.66	2.15M
September 12, 2025	227.26	229.55	229.55	230.95	226.99	1.69M
September 11, 2025	222.32	228.81	228.81	230.31	222.32	1.93M
September 10, 2025	225.65	225.69	225.69	228	224.53	1.45M
September 09, 2025	224.46	225.75	225.75	226.61	224	1.19M
September 08, 2025	226.99	225	225	226.99	222.06	2.09M
September 05, 2025	226.57	227.72	227.72	229.66	224.36	1.4M
September 04, 2025	225.69	225.28	225.28	225.69	221.31	1.77M
September 03, 2025	225	225.34	225.34	226.1	223.51	1.72M
September 02, 2025	225.99	224.18	224.18	227.2	222.84	2.08M
August 29, 2025	231.54	231.07	231.07	233.16	229.97	1.49M
August 28, 2025	232.99	231.27	231.27	232.99	228.03	1.4M
August 27, 2025	230.83	232.21	232.21	232.86	230.21	1.08M
August 26, 2025	232.5	231.1	231.1	232.83	229.96	1.74M
August 25, 2025	235.92	233	233	237	231.59	1.47M
August 22, 2025	226.78	236.8	236.8	238.09	226.78	1.75M
August 21, 2025	226.31	225.28	225.28	227.3	224.69	1.43M
August 20, 2025	232.12	227.21	227.21	233.43	227.13	1.29M
August 19, 2025	229.36	233.13	233.13	234.6	228.71	1.41M
August 18, 2025	225.28	227.72	227.72	228.46	223.75	1.32M
August 15, 2025	231.44	227.26	227.26	232.11	227.1	1.8M

FedEx Corporation (FDX) NYSE