FedEx Corporation - FDX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	263.43	269.43	269.43	271.6	263.12	1.72M
November 20, 2025	265.5	263.1	263.1	270.77	262.99	1.57M
November 19, 2025	263.08	262.57	262.57	265.59	260.85	1.04M
November 18, 2025	262.43	263.08	263.08	264.95	259.79	1.55M
November 17, 2025	266.01	264.73	264.73	268.7	263	1.77M
November 14, 2025	265.5	267.56	267.56	269.69	264.39	1.58M
November 13, 2025	269.86	267.34	267.34	271.2	266.57	1.31M
November 12, 2025	268.14	268.67	268.67	271.97	267.4	1.75M
November 11, 2025	254.58	267.72	267.72	270.32	254	3.52M
November 10, 2025	262	253.89	253.89	262.46	253.69	2.02M
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

FedEx Corporation (FDX) NYSE