NYSE : FDX
FedEx Corporation — Price history
Industrials · Integrated Freight & Logistics · United States
Last price 315.69 USD (Oct 30, 2026, 12:04 PM EDT) · Market cap 73.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FedEx Corporation (FDX) closed at 313.28 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 308.19 | 318.46 | 308 | 313.28 | 2,656,185 | +1.77% |
| 2026-10-29 | 301.46 | 312.895 | 300.605 | 307.82 | 1,965,568 | +1.06% |
| 2026-10-28 | 306.71 | 307.08 | 298.44 | 304.58 | 1,860,329 | -0.82% |
| 2026-10-27 | 302.02 | 307.94 | 299.13 | 307.1 | 1,701,993 | +2.17% |
| 2026-10-26 | 300.53 | 304.69 | 299.555 | 300.58 | 1,077,812 | +0.62% |
| 2026-10-23 | 301.11 | 302.05 | 295.725 | 298.72 | 799,028 | -1.71% |
| 2026-10-22 | 297.07 | 304.84 | 296.66 | 303.92 | 1,034,624 | +1.91% |
| 2026-10-21 | 300.55 | 301.26 | 296.749 | 298.23 | 830,813 | -0.18% |
| 2026-10-20 | 293.94 | 303.84 | 293.5 | 298.76 | 1,095,180 | +1.70% |
| 2026-10-19 | 293.7 | 295.285 | 291.88 | 293.78 | 915,136 | +0.08% |
| 2026-10-16 | 296.54 | 299.2 | 291.13 | 293.55 | 1,241,831 | -0.67% |
| 2026-10-15 | 292.4 | 295.77 | 289.275 | 295.54 | 1,047,040 | +1.46% |
| 2026-10-14 | 290.03 | 292.5 | 286.38 | 291.28 | 1,120,775 | +0.24% |
| 2026-10-13 | 293.21 | 294.29 | 288.67 | 290.59 | 914,317 | -0.56% |
| 2026-10-12 | 292.72 | 293.39 | 289.63 | 292.23 | 784,965 | +0.18% |
| 2026-10-09 | 292 | 292.59 | 289.99 | 291.71 | 1,213,459 | -0.01% |
| 2026-10-08 | 288.6 | 292.06 | 286.461 | 291.73 | 1,292,783 | +0.93% |
| 2026-10-07 | 287.83 | 290.63 | 287.18 | 289.04 | 1,233,744 | +0.00% |
| 2026-10-06 | 289.55 | 290.265 | 287 | 289.03 | 1,016,827 | -0.03% |
| 2026-10-05 | 291 | 292.05 | 285.04 | 289.13 | 1,885,032 | -0.42% |
| 2026-10-02 | 287.65 | 290.84 | 287.23 | 290.36 | 1,462,716 | +1.15% |
| 2026-10-01 | 287.59 | 288.31 | 283.99 | 287.07 | 1,750,415 | +0.69% |
| 2026-09-30 | 286.75 | 288.87 | 284.52 | 285.09 | 1,722,880 | -0.83% |
| 2026-09-29 | 289.76 | 290.16 | 285.23 | 287.47 | 1,180,340 | -0.75% |
| 2026-09-28 | 285.85 | 289.8 | 283.2 | 289.65 | 1,898,494 | +1.33% |
| 2026-09-25 | 281 | 286.6 | 279.23 | 285.85 | 2,025,623 | +2.26% |
| 2026-09-24 | 290.5 | 291.47 | 279.34 | 279.54 | 2,575,953 | -4.10% |
| 2026-09-23 | 295.01 | 295.99 | 291.39 | 291.5 | 1,628,896 | -1.50% |
| 2026-09-22 | 298.49 | 298.5 | 294.078 | 295.94 | 1,434,950 | +0.05% |
| 2026-09-21 | 303.18 | 303.18 | 291.25 | 295.79 | 2,185,489 | -2.59% |
| 2026-09-18 | 305.41 | 306.629 | 301.99 | 303.65 | 3,030,576 | -0.73% |
| 2026-09-17 | 307.7 | 309.26 | 304.95 | 305.88 | 1,252,593 | +1.38% |
| 2026-09-16 | 307.95 | 307.95 | 299.38 | 301.72 | 1,579,371 | -2.12% |
| 2026-09-15 | 313.32 | 314.05 | 307.07 | 308.26 | 1,029,829 | -1.38% |
| 2026-09-14 | 311.67 | 313.455 | 309.8 | 312.57 | 1,061,641 | +0.58% |
| 2026-09-11 | 315.44 | 315.44 | 308.68 | 311.99 | 1,194,268 | +0.06% |
| 2026-09-10 | 307.69 | 313.835 | 306.79 | 311.8 | 1,017,288 | +0.84% |
| 2026-09-09 | 311.86 | 313 | 308.58 | 309.19 | 1,351,182 | -1.57% |
| 2026-09-08 | 320 | 321.15 | 314.06 | 314.13 | 1,677,624 | -2.60% |
| 2026-09-04 | 323.75 | 325.051 | 321.09 | 322.52 | 1,972,002 | -0.55% |
| 2026-09-03 | 318.69 | 324.44 | 315.325 | 324.31 | 2,529,184 | +2.45% |
| 2026-09-02 | 325.46 | 325.615 | 315.87 | 316.54 | 1,280,989 | -2.57% |
| 2026-09-01 | 327.54 | 330.483 | 319.36 | 324.88 | 1,814,042 | -0.77% |
| 2026-08-31 | 328.65 | 329.57 | 324.7 | 327.4 | 1,900,318 | -1.05% |
| 2026-08-28 | 332.38 | 334.075 | 328.83 | 330.88 | 956,898 | -0.16% |
| 2026-08-27 | 333.45 | 335.03 | 331.195 | 331.41 | 815,931 | -1.36% |
| 2026-08-26 | 333.82 | 340.83 | 330.41 | 335.99 | 1,169,830 | +0.68% |
| 2026-08-25 | 336.97 | 336.97 | 328.87 | 333.71 | 1,096,889 | -0.10% |
| 2026-08-24 | 325 | 334.37 | 324.3 | 334.05 | 1,490,230 | +2.76% |
| 2026-08-21 | 328.3 | 330.63 | 324.655 | 325.08 | 1,776,696 | -0.29% |
| 2026-08-20 | 326.17 | 333.23 | 325.38 | 326.04 | 1,666,019 | -0.71% |
| 2026-08-19 | 330.95 | 338.04 | 327.06 | 328.38 | 1,295,665 | +0.00% |
| 2026-08-18 | 333.38 | 334.15 | 328.04 | 328.38 | 1,072,116 | -0.94% |
| 2026-08-17 | 334.76 | 340.09 | 331.42 | 331.49 | 1,469,270 | -0.94% |
| 2026-08-14 | 339.03 | 341.69 | 333.49 | 334.64 | 1,314,927 | -1.39% |
| 2026-08-13 | 326.99 | 340.25 | 326.99 | 339.35 | 2,497,250 | +3.85% |
| 2026-08-12 | 322.96 | 326.81 | 321.12 | 326.77 | 1,449,031 | +1.35% |
| 2026-08-11 | 327.21 | 328.353 | 320.76 | 322.43 | 2,145,420 | -0.82% |
| 2026-08-10 | 317.62 | 326.138 | 316.895 | 325.08 | 1,674,742 | +2.04% |
| 2026-08-07 | 315.06 | 319.69 | 313.31 | 318.57 | 1,215,155 | +0.85% |
| 2026-08-06 | 312.64 | 318.5 | 312.39 | 315.87 | 1,920,235 | +1.66% |
| 2026-08-05 | 312.5 | 313.735 | 309.07 | 310.72 | 1,283,010 | -0.84% |
| 2026-08-04 | 310.25 | 314.96 | 307.81 | 313.34 | 1,273,575 | +1.33% |
| 2026-08-03 | 307.52 | 310.55 | 306.91 | 309.24 | 944,576 | +0.60% |
| 2026-07-31 | 311.01 | 311.45 | 306.98 | 307.4 | 1,309,093 | -0.37% |
| 2026-07-30 | 311.28 | 311.33 | 304.18 | 308.55 | 1,536,417 | -0.02% |
| 2026-07-29 | 312 | 312.849 | 307.66 | 308.61 | 1,833,452 | -1.29% |
| 2026-07-28 | 310.85 | 313.75 | 303 | 312.64 | 1,461,614 | +0.60% |
| 2026-07-27 | 314.5 | 315.99 | 308.71 | 310.79 | 1,782,254 | -1.32% |
| 2026-07-24 | 316.04 | 318.555 | 314 | 314.96 | 1,076,695 | -0.21% |
| 2026-07-23 | 319.97 | 321.495 | 314.305 | 315.62 | 1,623,788 | -1.68% |
| 2026-07-22 | 313.58 | 322.13 | 313.5 | 321.02 | 1,608,076 | +1.85% |
| 2026-07-21 | 312 | 317 | 309 | 315.19 | 1,619,040 | +2.93% |
| 2026-07-20 | 314 | 314 | 305.7 | 306.22 | 1,832,849 | -2.16% |
| 2026-07-17 | 316.15 | 318.66 | 312.13 | 312.98 | 1,465,411 | -1.64% |
| 2026-07-16 | 313.32 | 319.04 | 312.6 | 318.2 | 1,435,369 | +1.53% |
| 2026-07-15 | 316 | 320.16 | 311.74 | 313.42 | 1,468,331 | -0.08% |
| 2026-07-14 | 315.14 | 316.45 | 311.01 | 313.66 | 1,440,139 | -0.03% |
| 2026-07-13 | 315.78 | 317.246 | 311.535 | 313.74 | 1,574,009 | -0.30% |
| 2026-07-10 | 313.85 | 317.64 | 311.305 | 314.69 | 1,640,228 | +1.24% |
| 2026-07-09 | 313.25 | 320.565 | 304.06 | 310.84 | 2,425,761 | +0.35% |
| 2026-07-08 | 312.76 | 314.158 | 306.36 | 309.76 | 1,749,829 | -1.00% |
| 2026-07-07 | 311.79 | 313.94 | 309.5 | 312.88 | 1,381,404 | +0.95% |
| 2026-07-06 | 313.05 | 317.04 | 307.66 | 309.93 | 1,422,188 | -0.98% |
| 2026-07-02 | 317.82 | 317.99 | 310.3 | 313 | 1,249,393 | -0.28% |
| 2026-07-01 | 313 | 317.08 | 310.61 | 313.89 | 2,115,352 | +0.24% |
| 2026-06-30 | 324.56 | 325.73 | 309.02 | 313.13 | 3,182,366 | -3.77% |
| 2026-06-29 | 317.91 | 325.73 | 317.91 | 325.4 | 3,053,704 | +2.16% |
| 2026-06-26 | 327.58 | 327.62 | 316.12 | 318.53 | 3,422,788 | -3.31% |
| 2026-06-25 | 319.04 | 329.49 | 317.75 | 329.44 | 2,709,152 | +3.98% |
| 2026-06-24 | 314.77 | 323.68 | 306.05 | 316.83 | 5,960,694 | -0.13% |
| 2026-06-23 | 326.01 | 327.4 | 316.36 | 317.24 | 3,551,002 | -3.51% |
| 2026-06-22 | 326.31 | 332.4 | 325.66 | 328.78 | 2,347,368 | +1.17% |
| 2026-06-18 | 329.95 | 331.095 | 324.47 | 326.2 | 2,531,818 | +0.08% |
| 2026-06-17 | 335.75 | 338.18 | 325.04 | 325.93 | 1,266,179 | -2.92% |
| 2026-06-16 | 339.09 | 342.14 | 334.86 | 335.74 | 1,367,155 | -0.89% |
| 2026-06-15 | 340.86 | 345.365 | 337.82 | 338.75 | 1,956,277 | +0.13% |
| 2026-06-12 | 342 | 342.81 | 335 | 338.31 | 1,176,598 | +0.09% |
| 2026-06-11 | 324.88 | 338.94 | 322.84 | 338 | 2,521,708 | +5.87% |
| 2026-06-10 | 326.58 | 331.48 | 318.96 | 319.25 | 1,700,350 | -3.77% |
| 2026-06-09 | 333.74 | 337.49 | 325.55 | 331.76 | 1,657,214 | +0.47% |
| 2026-06-08 | 331.2 | 332.97 | 328.22 | 330.22 | 1,761,178 | -0.24% |
| 2026-06-05 | 327.73 | 333.395 | 326.11 | 331 | 2,584,666 | +0.91% |
| 2026-06-04 | 328.16 | 334.43 | 327.76 | 328 | 1,895,159 | +1.09% |
| 2026-06-03 | 327.52 | 329.97 | 324.17 | 324.46 | 2,005,259 | -1.38% |
| 2026-06-02 | 337.34 | 337.34 | 327 | 329 | 3,307,805 | -2.80% |
| 2026-06-01 | 325.01 | 341.137 | 321.81 | 338.49 | 2,399,318 | +2.09% |
| 2026-05-29 | 411.43 | 413.87 | 409.12 | 411.75 | 2,199,718 | +0.09% |
| 2026-05-28 | 410 | 412.63 | 403.52 | 411.4 | 1,940,796 | -0.09% |
| 2026-05-27 | 409.02 | 413.7 | 407.35 | 411.78 | 1,855,457 | +2.94% |
| 2026-05-26 | 397.23 | 403.034 | 397.21 | 400 | 1,243,596 | +1.47% |
| 2026-05-22 | 393.92 | 398.8 | 392 | 394.2 | 1,508,307 | +1.36% |
| 2026-05-21 | 387.24 | 392.28 | 380.51 | 388.91 | 939,414 | +0.54% |
| 2026-05-20 | 376.85 | 388.94 | 375.508 | 386.84 | 1,419,473 | +3.17% |
| 2026-05-19 | 368.79 | 376.29 | 361.11 | 374.97 | 1,572,160 | +1.42% |
| 2026-05-18 | 374.51 | 375.5 | 367.11 | 369.72 | 1,418,305 | -1.61% |
| 2026-05-15 | 376.75 | 377.45 | 372.5 | 375.78 | 1,163,187 | -1.11% |
| 2026-05-14 | 371 | 380.08 | 368.54 | 379.98 | 1,449,085 | +2.78% |
| 2026-05-13 | 378.31 | 379.9 | 367.095 | 369.7 | 1,577,782 | -1.79% |
| 2026-05-12 | 379.76 | 379.76 | 372.25 | 376.42 | 996,286 | -0.65% |