FedEx Corporation (FDX)
207.19
-3.26 (-1.55%)
At close: Apr 15, 2025, 3:59 PM
207.00
-0.09%
After-hours: Apr 15, 2025, 06:56 PM EDT
FedEx Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 211.76 | 211.76 | 214.18 | 214.18 | 209.30 | 209.30 | 210.45 | 210.45 | 1.29% | 1,483,601 |
| Apr 11, 2025 | 204.79 | 204.79 | 209.00 | 209.00 | 199.85 | 199.85 | 207.77 | 207.77 | 0.66% | 2,197,960 |
| Apr 10, 2025 | 212.45 | 212.45 | 213.49 | 213.49 | 201.39 | 201.39 | 206.40 | 206.40 | -5.30% | 2,807,500 |
| Apr 9, 2025 | 194.34 | 194.34 | 221.20 | 221.20 | 194.30 | 194.30 | 217.94 | 217.94 | 10.03% | 3,529,111 |
| Apr 8, 2025 | 208.80 | 208.80 | 211.35 | 211.35 | 195.53 | 195.53 | 198.07 | 198.07 | -3.49% | 2,407,600 |
| Apr 7, 2025 | 203.71 | 203.71 | 215.74 | 215.74 | 199.60 | 199.60 | 205.23 | 205.23 | -2.33% | 3,023,810 |
| Apr 4, 2025 | 212.00 | 212.00 | 214.00 | 214.00 | 203.90 | 203.90 | 210.12 | 210.12 | -2.66% | 3,618,718 |
| Apr 3, 2025 | 230.18 | 230.18 | 232.89 | 232.89 | 213.67 | 213.67 | 215.86 | 215.86 | -11.95% | 5,066,500 |
| Apr 2, 2025 | 240.55 | 240.55 | 245.72 | 245.72 | 240.33 | 240.33 | 245.17 | 245.17 | 1.32% | 990,900 |
| Apr 1, 2025 | 244.00 | 244.00 | 244.44 | 244.44 | 239.23 | 239.23 | 241.98 | 241.98 | -0.74% | 1,369,845 |
| Mar 31, 2025 | 239.81 | 239.81 | 245.44 | 245.44 | 239.25 | 239.25 | 243.78 | 243.78 | 0.86% | 2,080,727 |
| Mar 28, 2025 | 243.10 | 243.10 | 244.77 | 244.77 | 240.64 | 240.64 | 241.71 | 241.71 | -0.91% | 1,679,844 |
| Mar 27, 2025 | 243.68 | 243.68 | 244.92 | 244.92 | 242.28 | 242.28 | 243.92 | 243.92 | 0.10% | 1,674,358 |
| Mar 26, 2025 | 242.00 | 242.00 | 245.13 | 245.13 | 240.00 | 240.00 | 243.67 | 243.67 | 1.08% | 2,191,544 |
| Mar 25, 2025 | 242.24 | 242.24 | 245.14 | 245.14 | 239.51 | 239.51 | 241.07 | 241.07 | -0.52% | 2,668,977 |
| Mar 24, 2025 | 235.00 | 235.00 | 244.40 | 244.40 | 234.74 | 234.74 | 242.32 | 242.32 | 5.21% | 3,999,047 |
| Mar 21, 2025 | 219.81 | 219.81 | 231.87 | 231.87 | 217.22 | 217.22 | 230.33 | 230.33 | -6.45% | 9,418,200 |
| Mar 20, 2025 | 244.89 | 244.89 | 250.20 | 250.20 | 243.01 | 243.01 | 246.21 | 246.21 | -0.37% | 3,180,148 |
| Mar 19, 2025 | 245.82 | 245.82 | 249.22 | 249.22 | 245.00 | 245.00 | 247.12 | 247.12 | 0.54% | 1,491,400 |
| Mar 18, 2025 | 245.28 | 245.28 | 247.18 | 247.18 | 243.59 | 243.59 | 245.80 | 245.80 | 0.20% | 1,587,681 |
| Mar 17, 2025 | 243.27 | 243.27 | 246.79 | 246.79 | 241.68 | 241.68 | 245.30 | 245.30 | 1.28% | 1,270,068 |
| Mar 14, 2025 | 242.00 | 242.00 | 242.92 | 242.92 | 239.69 | 239.69 | 242.20 | 242.20 | 0.51% | 1,431,800 |
| Mar 13, 2025 | 243.75 | 243.75 | 246.21 | 246.21 | 239.70 | 239.70 | 240.98 | 240.98 | -1.04% | 1,565,459 |
| Mar 12, 2025 | 243.52 | 243.52 | 244.29 | 244.29 | 239.50 | 239.50 | 243.51 | 243.51 | 0.23% | 1,703,233 |
| Mar 11, 2025 | 245.85 | 245.85 | 247.11 | 247.11 | 241.78 | 241.78 | 242.96 | 242.96 | -1.44% | 1,966,073 |
| Mar 10, 2025 | 250.92 | 250.92 | 252.23 | 252.23 | 243.13 | 243.13 | 246.51 | 246.51 | -2.92% | 1,658,004 |
| Mar 7, 2025 | 249.65 | 248.29 | 253.94 | 252.56 | 247.85 | 246.50 | 253.92 | 252.54 | 1.65% | 1,569,475 |
| Mar 6, 2025 | 248.51 | 247.16 | 249.88 | 248.52 | 245.00 | 243.67 | 249.79 | 248.43 | -0.25% | 1,902,720 |
| Mar 5, 2025 | 248.09 | 246.74 | 252.26 | 250.89 | 247.51 | 246.17 | 250.41 | 249.05 | 1.08% | 1,370,600 |
| Mar 4, 2025 | 255.40 | 254.01 | 255.75 | 254.36 | 246.83 | 245.48 | 247.74 | 246.39 | -4.26% | 2,334,524 |
| Mar 3, 2025 | 263.62 | 262.18 | 265.00 | 263.56 | 257.15 | 255.75 | 258.77 | 257.36 | -1.57% | 1,225,714 |
| Feb 28, 2025 | 259.74 | 258.33 | 264.46 | 263.02 | 258.18 | 256.78 | 262.90 | 261.47 | 1.69% | 1,963,352 |
| Feb 27, 2025 | 257.18 | 255.78 | 261.56 | 260.13 | 255.53 | 254.14 | 258.54 | 257.13 | 0.94% | 1,174,743 |
| Feb 26, 2025 | 256.86 | 255.47 | 258.88 | 257.48 | 253.26 | 251.89 | 256.12 | 254.73 | -0.14% | 1,096,600 |
| Feb 25, 2025 | 254.67 | 253.29 | 256.69 | 255.30 | 253.56 | 252.19 | 256.48 | 255.09 | 1.16% | 1,330,390 |
| Feb 24, 2025 | 254.50 | 253.11 | 255.92 | 254.53 | 251.62 | 250.25 | 253.54 | 252.16 | -0.26% | 1,451,615 |
| Feb 21, 2025 | 268.07 | 266.61 | 268.07 | 266.61 | 244.45 | 243.12 | 254.19 | 252.81 | -5.32% | 4,331,309 |
| Feb 20, 2025 | 266.49 | 265.04 | 268.85 | 267.39 | 265.09 | 263.65 | 268.46 | 267.00 | 0.60% | 707,123 |
| Feb 19, 2025 | 266.33 | 264.88 | 268.54 | 267.08 | 264.35 | 262.91 | 266.87 | 265.42 | -0.22% | 957,200 |
| Feb 18, 2025 | 268.95 | 267.49 | 269.44 | 267.98 | 265.46 | 264.02 | 267.45 | 266.00 | -0.12% | 927,785 |
| Feb 14, 2025 | 264.39 | 262.95 | 268.48 | 267.02 | 264.39 | 262.95 | 267.77 | 266.31 | 1.77% | 1,265,262 |
| Feb 13, 2025 | 262.26 | 260.83 | 265.08 | 263.64 | 262.04 | 260.62 | 263.12 | 261.69 | 0.18% | 1,303,508 |
| Feb 12, 2025 | 258.06 | 256.65 | 263.47 | 262.04 | 257.89 | 256.49 | 262.65 | 261.22 | 0.53% | 1,952,800 |
| Feb 11, 2025 | 258.60 | 257.19 | 262.11 | 260.69 | 257.02 | 255.62 | 261.26 | 259.84 | 1.17% | 1,415,065 |
| Feb 10, 2025 | 257.12 | 255.73 | 258.75 | 257.35 | 254.08 | 252.70 | 258.23 | 256.83 | 0.84% | 1,216,439 |
| Feb 7, 2025 | 258.94 | 257.53 | 259.25 | 257.84 | 254.87 | 253.49 | 256.08 | 254.69 | -1.04% | 1,392,936 |
| Feb 6, 2025 | 253.48 | 252.10 | 259.70 | 258.28 | 252.99 | 251.61 | 258.77 | 257.36 | 2.52% | 2,539,796 |
| Feb 5, 2025 | 250.49 | 249.13 | 252.79 | 251.42 | 248.50 | 247.15 | 252.41 | 251.04 | 0.58% | 1,535,366 |
| Feb 4, 2025 | 249.02 | 247.67 | 251.27 | 249.91 | 246.98 | 245.64 | 250.95 | 249.59 | 1.46% | 2,185,720 |
| Feb 3, 2025 | 257.54 | 256.14 | 258.79 | 257.39 | 246.72 | 245.38 | 247.34 | 246.00 | -6.62% | 3,774,703 |