FedEx Corporation - FDX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	381.76	388.48	388.48	391.27	380.99	1.51M
February 19, 2026	381	383.14	383.14	384.4	379.68	1.2M
February 18, 2026	375.02	383.08	383.08	383.59	375.02	1.51M
February 17, 2026	377.96	375.3	375.3	381.99	373.99	1.17M
February 13, 2026	370	374.72	374.72	378.52	364.63	1.85M
February 12, 2026	366.12	369.46	369.46	380.86	362.41	3.68M
February 11, 2026	370	367.16	367.16	374.8	366.93	1.85M
February 10, 2026	364.2	367.95	367.95	368.99	362.24	1.48M
February 09, 2026	367.95	364.6	364.6	369.68	363.14	1.48M
February 06, 2026	364.08	369.23	369.23	370.86	362.32	2.2M
February 05, 2026	362	363.96	363.96	366.46	357.25	2.34M
February 04, 2026	356.12	362.54	362.54	365.35	355.56	2.53M
February 03, 2026	343.34	353.43	353.43	355.15	342.3	4M
February 02, 2026	321.85	335.3	335.3	335.61	321.5	2.6M
January 30, 2026	315.55	322.25	322.25	322.75	315.55	2.59M
January 29, 2026	317.24	319.93	319.93	319.93	314.45	1.64M
January 28, 2026	311.73	314.65	314.65	317.49	311.7	1.39M
January 27, 2026	305	312.42	312.42	314.13	303.85	2.12M
January 26, 2026	305.22	304.47	304.47	306.08	300.94	1.51M
January 23, 2026	308.75	304.21	304.21	309.81	302.42	1.74M
January 22, 2026	308.24	309.81	309.81	311.47	307.19	1.41M
January 21, 2026	301.85	306.95	306.95	309.72	299.25	1.92M
January 20, 2026	305.17	301.03	301.03	309.99	300.11	2.84M
January 16, 2026	313	308.18	308.18	314.91	307.48	2.02M
January 15, 2026	316	313.16	313.16	318	312.52	1.89M
January 14, 2026	309.12	313.55	313.55	313.68	308.49	1.67M
January 13, 2026	310.89	309.66	309.66	312.12	308.03	1.1M
January 12, 2026	310.47	311.92	311.92	313.45	308.51	1.35M
January 09, 2026	314.02	312.36	312.36	318.83	309.01	2.24M
January 08, 2026	306.28	309.01	309.01	315.4	304.55	2.5M
January 07, 2026	305.9	307.33	307.33	310.64	304.41	1.97M
January 06, 2026	297.13	307.93	307.93	308.1	297.13	3.03M
January 05, 2026	292.04	297.46	297.46	298	291.38	1.68M
January 02, 2026	288.93	293.13	293.13	293.4	287.75	1.3M
December 31, 2025	291.12	288.86	288.86	291.48	288.8	802,294
December 30, 2025	292.58	291.06	291.06	294.65	290.77	927,683
December 29, 2025	296	292.89	292.89	297	291.11	1.36M
December 26, 2025	295.33	296.33	296.33	296.64	294.21	700,501
December 24, 2025	294.37	295.9	295.9	296.1	292.71	644,000
December 23, 2025	293	295.21	295.21	295.44	290.83	1.73M
December 22, 2025	287.49	292.78	292.78	292.88	286.47	2.4M
December 19, 2025	272.06	288.78	288.78	290.56	270.8	5.7M
December 18, 2025	283.14	287.12	287.12	288.05	281.6	4.06M
December 17, 2025	282.45	282.21	282.21	285	281.37	1.56M
December 16, 2025	282.01	282.46	282.46	284.09	280.85	1.63M
December 15, 2025	282.3	281.23	281.23	283	278.7	2M
December 12, 2025	286	284.34	282.89	287.54	283.2	1.22M
December 11, 2025	284.66	284.78	283.33	288.44	284.35	1.36M
December 10, 2025	275.52	284.29	284.29	285.45	275.3	992,955
December 09, 2025	276.5	275.13	275.13	278.21	274.98	866,222
December 08, 2025	277.49	276.64	276.64	279.53	276.05	1.31M
December 05, 2025	273.99	274.29	274.29	276.6	273	1.03M
December 04, 2025	271.63	274.05	274.05	275.83	266	2.04M
December 03, 2025	270.89	270.45	270.45	274.21	268.71	1.71M
December 02, 2025	273	270.37	270.37	273.44	267.27	1.62M
December 01, 2025	275.07	273.34	273.34	275.9	272.72	1.23M
November 28, 2025	275.24	275.68	275.68	276.87	274.4	506,742
November 26, 2025	274.3	275.83	275.83	276.6	272.6	1.02M
November 25, 2025	268.95	273.87	273.87	275	268.02	1.27M
November 24, 2025	268.26	267.01	267.01	270.43	265.88	1.04M

FedEx Corporation (FDX) NYSE