FedEx Corporation (FDX)
NYSE: FDX
· Real-Time Price · USD
227.69
2.41 (1.07%)
At close: Sep 05, 2025, 3:59 PM
227.29
-0.17%
After-hours: Sep 05, 2025, 07:57 PM EDT
FDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 224.46 | 229.66 | 224.36 | 227.72 | 227.72 | 1.08% | 1,665,048 |
| Sep 4, 2025 | 225.69 | 225.69 | 221.31 | 225.28 | 225.28 | -0.03% | 1,773,926 |
| Sep 3, 2025 | 225.00 | 226.10 | 223.51 | 225.34 | 225.34 | 0.52% | 1,723,945 |
| Sep 2, 2025 | 225.99 | 227.20 | 222.84 | 224.18 | 224.18 | -2.98% | 2,077,323 |
| Aug 29, 2025 | 231.54 | 233.16 | 229.97 | 231.07 | 231.07 | -0.09% | 1,485,522 |
| Aug 28, 2025 | 232.99 | 232.99 | 228.03 | 231.27 | 231.27 | -0.40% | 1,400,500 |
| Aug 27, 2025 | 230.83 | 232.86 | 230.21 | 232.21 | 232.21 | 0.48% | 1,083,953 |
| Aug 26, 2025 | 232.50 | 232.83 | 229.96 | 231.10 | 231.10 | -0.82% | 1,743,812 |
| Aug 25, 2025 | 235.92 | 237.00 | 231.59 | 233.00 | 233.00 | -1.60% | 1,470,405 |
| Aug 22, 2025 | 226.78 | 238.09 | 226.78 | 236.80 | 236.80 | 5.11% | 1,750,400 |
| Aug 21, 2025 | 226.31 | 227.30 | 224.69 | 225.28 | 225.28 | -0.85% | 1,431,846 |
| Aug 20, 2025 | 232.12 | 233.43 | 227.13 | 227.21 | 227.21 | -2.54% | 1,285,100 |
| Aug 19, 2025 | 229.36 | 234.60 | 228.71 | 233.13 | 233.13 | 2.38% | 1,409,800 |
| Aug 18, 2025 | 225.28 | 228.46 | 223.75 | 227.72 | 227.72 | 0.20% | 1,318,000 |
| Aug 15, 2025 | 231.44 | 232.11 | 227.10 | 227.26 | 227.26 | -1.65% | 1,798,722 |
| Aug 14, 2025 | 228.42 | 233.35 | 227.05 | 231.07 | 231.07 | 0.25% | 1,617,204 |
| Aug 13, 2025 | 230.00 | 230.73 | 220.00 | 230.50 | 230.50 | 0.03% | 3,386,999 |
| Aug 12, 2025 | 227.01 | 233.57 | 226.05 | 230.42 | 230.42 | 2.59% | 1,921,125 |
| Aug 11, 2025 | 228.54 | 231.40 | 222.21 | 224.61 | 224.61 | -1.51% | 1,522,400 |
| Aug 8, 2025 | 226.02 | 228.67 | 222.42 | 228.05 | 228.05 | 1.51% | 1,325,116 |