FedEx Corporation - FDX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	228.42	231.07	231.07	233.35	227.05	1.62M
August 13, 2025	230	230.5	230.5	230.73	220	3.39M
August 12, 2025	227.01	230.42	230.42	233.57	226.05	1.92M
August 11, 2025	228.54	224.61	224.61	231.4	222.21	1.52M
August 08, 2025	226.02	228.05	228.05	228.67	222.42	1.33M
August 07, 2025	228.75	224.66	224.66	230	224.11	1.45M
August 06, 2025	223.42	226.45	226.45	227.85	221.65	2.13M
August 05, 2025	217.62	222.41	222.41	223.15	216.7	1.97M
August 04, 2025	218	217.49	217.49	218.5	216.1	1.82M
August 01, 2025	221.83	217.1	217.1	221.84	216.14	2.21M
July 31, 2025	222.66	223.49	223.49	225.07	220.98	2.3M
July 30, 2025	233.44	223.86	223.86	234	222.28	3.62M
July 29, 2025	240.28	234.54	234.54	241.65	234.25	2.07M
July 28, 2025	240.37	242.41	242.41	244.39	239.45	1.37M
July 25, 2025	238.2	243.2	243.2	243.64	237.54	1.81M
July 24, 2025	237.5	236.51	236.51	239.39	236.32	2.08M
July 23, 2025	233.2	237.9	237.9	239.72	231.48	2.26M
July 22, 2025	226.53	231.7	231.7	232.15	226.23	1.83M
July 21, 2025	227.38	225.73	225.73	228.68	225.67	1.15M
July 18, 2025	229.4	226.62	226.62	229.73	224.73	1.78M
July 17, 2025	229	228.37	228.37	230.2	226.4	1.33M
July 16, 2025	231.6	228.75	228.75	232.71	226.72	1.91M
July 15, 2025	233.99	230.66	230.66	234.77	230.66	1.72M
July 14, 2025	235.22	233.98	233.98	235.6	231.64	1.43M
July 11, 2025	237.13	236.06	236.06	237.52	234.57	1.67M
July 10, 2025	236.88	238.73	238.73	240.36	236.62	1.94M
July 09, 2025	238.88	236.51	236.51	239.21	236.16	1.94M
July 08, 2025	235.83	238.71	238.71	239.9	235	1.96M
July 07, 2025	240.5	235.09	235.09	242.3	234.5	2.61M
July 03, 2025	243.75	241.23	241.23	245.76	240.12	2.41M
July 02, 2025	235.59	239.14	239.14	239.48	234.5	2.5M
July 01, 2025	226.4	234.33	234.33	237.3	226.2	2.72M
June 30, 2025	228.75	227.31	227.31	230.66	227.07	2.6M
June 27, 2025	222.67	228.91	228.91	229.42	222.49	3.2M
June 26, 2025	223.92	221.07	221.07	226.32	219.8	4.79M
June 25, 2025	218.58	222	222	225.97	216.16	8.1M
June 24, 2025	232.4	229.51	229.51	232.69	228.53	3.82M
June 23, 2025	223.8	229.23	229.23	229.29	223.74	2.05M
June 20, 2025	225.44	226.04	226.04	227	224.19	2.25M
June 18, 2025	222.49	223.3	223.3	226	222.29	1.52M
June 17, 2025	225.12	222.53	222.53	226.54	221.68	1.78M
June 16, 2025	225.93	226.77	226.77	228.72	225.3	1.9M
June 13, 2025	222.1	224.38	224.38	224.93	222.1	1.92M
June 12, 2025	223.98	225	225	225.82	222.29	1.86M
June 11, 2025	228.88	224	224	229.86	223.23	1.92M

FedEx Corporation (FDX) NYSE