NYSE : FDXF
FedEx Freight Holding Company, Inc. — Price history
Industrials · Integrated Freight & Logistics · United States
Last price 125.33 USD (Oct 30, 2026, 12:53 PM EDT) · Market cap 18.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FedEx Freight Holding Company, Inc. (FDXF) closed at 133.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 126.97 | 135.43 | 126.14 | 133.91 | 1,163,605 | +6.24% |
| 2026-10-30 | 115.2 | 128 | 115.2 | 126.04 | 3,597,359 | +14.91% |
| 2026-10-29 | 108.01 | 110.6 | 106.36 | 109.69 | 2,130,094 | +1.26% |
| 2026-10-28 | 108.89 | 108.89 | 103.475 | 108.33 | 1,781,937 | -0.16% |
| 2026-10-27 | 109.53 | 109.94 | 106.21 | 108.5 | 1,057,206 | -0.87% |
| 2026-10-26 | 110.3 | 112.07 | 108.18 | 109.45 | 857,049 | -0.55% |
| 2026-10-23 | 110.92 | 111.21 | 106.845 | 110.05 | 1,014,449 | -0.87% |
| 2026-10-22 | 108 | 113.225 | 107.9 | 111.02 | 1,816,603 | +2.84% |
| 2026-10-21 | 110.25 | 110.5 | 107.37 | 107.95 | 1,010,203 | -1.45% |
| 2026-10-20 | 110.17 | 113.14 | 109.2 | 109.54 | 1,045,557 | -0.60% |
| 2026-10-19 | 113.25 | 113.25 | 108.682 | 110.2 | 2,065,841 | -2.66% |
| 2026-10-16 | 110.96 | 114.075 | 110.43 | 113.21 | 1,550,064 | +2.45% |
| 2026-10-15 | 109.82 | 111.33 | 109.07 | 110.5 | 1,187,482 | +1.67% |
| 2026-10-14 | 109.78 | 110.45 | 105.75 | 108.69 | 1,512,507 | -1.27% |
| 2026-10-13 | 112.39 | 113.615 | 108.61 | 110.09 | 1,122,485 | -2.68% |
| 2026-10-12 | 115.28 | 115.505 | 111.31 | 113.12 | 1,130,160 | -2.04% |
| 2026-10-09 | 115.68 | 115.985 | 113.037 | 115.47 | 958,234 | -0.16% |
| 2026-10-08 | 113.74 | 116.085 | 112.77 | 115.65 | 1,635,168 | +1.91% |
| 2026-10-07 | 110.39 | 114.62 | 110 | 113.48 | 1,546,321 | +1.23% |
| 2026-10-06 | 111.94 | 112.71 | 109.4 | 112.1 | 966,604 | +0.47% |
| 2026-10-05 | 112.48 | 114.43 | 111.33 | 111.58 | 1,389,197 | -1.16% |
| 2026-10-02 | 113.03 | 114.46 | 111.32 | 112.89 | 1,549,574 | +2.01% |
| 2026-10-01 | 109.09 | 112.075 | 107.67 | 110.67 | 2,558,079 | +1.18% |
| 2026-09-30 | 112.72 | 112.72 | 109.38 | 109.38 | 2,117,995 | -2.39% |
| 2026-09-29 | 111.61 | 114.23 | 111.3 | 112.06 | 1,111,100 | -0.21% |
| 2026-09-28 | 112.79 | 113.59 | 110.5 | 112.3 | 1,490,362 | -0.78% |
| 2026-09-25 | 113.81 | 117.59 | 113.12 | 113.18 | 1,524,995 | -0.55% |
| 2026-09-24 | 119.21 | 119.76 | 113.75 | 113.81 | 1,881,542 | -4.54% |
| 2026-09-23 | 118.45 | 120.57 | 116.2 | 119.22 | 1,423,896 | +0.18% |
| 2026-09-22 | 118.84 | 120.5 | 117.07 | 119 | 1,723,495 | +1.19% |
| 2026-09-21 | 121.39 | 121.41 | 116.03 | 117.6 | 1,658,257 | -2.11% |
| 2026-09-18 | 122.2 | 123.9 | 120.01 | 120.13 | 5,777,670 | -1.83% |
| 2026-09-17 | 124.15 | 124.44 | 120.24 | 122.37 | 2,076,841 | +0.53% |
| 2026-09-16 | 125.61 | 125.61 | 120.84 | 121.73 | 2,145,563 | -4.10% |
| 2026-09-15 | 129.67 | 129.89 | 122.628 | 126.94 | 1,516,337 | -1.93% |
| 2026-09-14 | 128 | 130.67 | 125.68 | 129.44 | 1,495,227 | +0.88% |
| 2026-09-11 | 124.59 | 128.88 | 124.28 | 128.31 | 1,469,636 | +3.46% |
| 2026-09-10 | 124.5 | 126 | 122.435 | 124.02 | 1,006,056 | -0.62% |
| 2026-09-09 | 127.98 | 129.5 | 124.16 | 124.79 | 1,311,395 | -3.32% |
| 2026-09-08 | 130.52 | 132.61 | 128.735 | 129.07 | 1,141,428 | -0.29% |
| 2026-09-04 | 126.31 | 131.55 | 126.27 | 129.45 | 1,114,113 | +1.78% |
| 2026-09-03 | 124.98 | 128.78 | 123.24 | 127.19 | 1,790,117 | +0.47% |
| 2026-09-02 | 127.5 | 129.39 | 125.89 | 126.6 | 1,110,977 | -0.76% |
| 2026-09-01 | 133.57 | 135.7 | 126.525 | 127.57 | 1,043,286 | -4.61% |
| 2026-08-31 | 132.81 | 135.23 | 131.61 | 133.74 | 1,380,982 | +0.22% |
| 2026-08-28 | 133.03 | 134.58 | 131.527 | 133.45 | 774,069 | +0.15% |
| 2026-08-27 | 131.5 | 133.981 | 130.3 | 133.25 | 912,901 | +1.51% |
| 2026-08-26 | 128.01 | 134.205 | 127.65 | 131.27 | 1,427,067 | +1.96% |
| 2026-08-25 | 132.525 | 133.31 | 128.71 | 128.75 | 1,133,718 | -1.92% |
| 2026-08-24 | 137 | 137.75 | 130.25 | 131.27 | 1,226,839 | -4.41% |
| 2026-08-21 | 138.18 | 140.24 | 135.375 | 137.32 | 721,664 | +0.67% |
| 2026-08-20 | 137.28 | 137.745 | 132.87 | 136.4 | 1,092,659 | -1.28% |
| 2026-08-19 | 141 | 145.26 | 138.04 | 138.17 | 1,130,978 | -0.76% |
| 2026-08-18 | 143.5 | 144 | 139.12 | 139.23 | 1,119,288 | -3.19% |
| 2026-08-17 | 149 | 149 | 143.73 | 143.82 | 1,257,657 | -4.31% |
| 2026-08-14 | 151.09 | 152.67 | 146.08 | 150.29 | 2,199,570 | -1.12% |
| 2026-08-13 | 142.02 | 152.02 | 140.7 | 151.99 | 3,144,674 | +7.61% |
| 2026-08-12 | 139.57 | 142.14 | 138.8 | 141.24 | 882,864 | +1.24% |
| 2026-08-11 | 140.69 | 143.825 | 138.1 | 139.51 | 975,615 | -1.30% |
| 2026-08-10 | 143.48 | 144.79 | 141.3 | 141.35 | 755,098 | -2.36% |
| 2026-08-07 | 146.56 | 150 | 142.97 | 144.76 | 1,208,459 | -1.13% |
| 2026-08-06 | 142.28 | 146.53 | 141.58 | 146.42 | 820,088 | +2.37% |
| 2026-08-05 | 143.06 | 145.91 | 142.55 | 143.03 | 760,502 | +0.23% |
| 2026-08-04 | 139.77 | 144.16 | 139 | 142.7 | 1,108,541 | +2.65% |
| 2026-08-03 | 141 | 144.7 | 139 | 139.02 | 637,718 | -1.07% |
| 2026-07-31 | 136.63 | 141.92 | 136.63 | 140.53 | 865,004 | +2.17% |
| 2026-07-30 | 144.59 | 147.33 | 135.64 | 137.55 | 1,545,272 | -4.72% |
| 2026-07-29 | 150.45 | 153.778 | 143.5 | 144.36 | 871,245 | -4.39% |
| 2026-07-28 | 150.13 | 153.64 | 147.45 | 150.99 | 646,520 | +0.46% |
| 2026-07-27 | 157.24 | 158.35 | 149.26 | 150.3 | 1,096,051 | -4.87% |
| 2026-07-24 | 155.15 | 159.035 | 149.44 | 158 | 1,231,630 | +2.07% |
| 2026-07-23 | 149.37 | 155.34 | 148.775 | 154.79 | 1,429,235 | +3.66% |
| 2026-07-22 | 149.63 | 152.27 | 148.11 | 149.32 | 580,955 | -0.70% |
| 2026-07-21 | 150.11 | 153.4 | 148.25 | 150.38 | 646,773 | +0.16% |
| 2026-07-20 | 152 | 154.585 | 148.41 | 150.14 | 828,055 | -1.39% |
| 2026-07-17 | 152.49 | 158.265 | 150.46 | 152.26 | 1,317,564 | -0.11% |
| 2026-07-16 | 143.93 | 153.29 | 141.19 | 152.43 | 1,506,515 | +7.50% |
| 2026-07-15 | 145 | 145.35 | 139.57 | 141.8 | 1,259,317 | -2.04% |
| 2026-07-14 | 148.14 | 149.05 | 144.09 | 144.75 | 1,787,970 | -2.44% |
| 2026-07-13 | 151.34 | 152.445 | 147.81 | 148.37 | 1,274,568 | -0.78% |
| 2026-07-10 | 155.66 | 156.7 | 147.19 | 149.53 | 1,301,355 | -3.06% |
| 2026-07-09 | 145 | 155.69 | 145 | 154.25 | 1,175,661 | +7.64% |
| 2026-07-08 | 144.1 | 146.37 | 140.67 | 143.3 | 1,316,010 | -0.98% |
| 2026-07-07 | 154.38 | 154.38 | 144.45 | 144.72 | 1,096,887 | -5.21% |
| 2026-07-06 | 151.06 | 156.18 | 150.5 | 152.68 | 978,032 | +1.24% |
| 2026-07-02 | 155.68 | 157.318 | 149.31 | 150.81 | 1,091,034 | -3.18% |
| 2026-07-01 | 151 | 156.49 | 148.325 | 155.77 | 2,502,899 | +3.16% |
| 2026-06-30 | 149.84 | 154.05 | 145.49 | 151 | 2,058,830 | +0.88% |
| 2026-06-29 | 152.49 | 154.94 | 147.46 | 149.69 | 1,949,065 | -2.73% |
| 2026-06-26 | 155.36 | 157.5 | 144.27 | 153.89 | 6,450,450 | -2.93% |
| 2026-06-25 | 161.02 | 164.13 | 157.75 | 158.53 | 1,203,751 | -1.20% |
| 2026-06-24 | 169 | 170.98 | 157.955 | 160.45 | 1,795,527 | -3.62% |
| 2026-06-23 | 162 | 171.66 | 161 | 166.47 | 1,686,780 | +3.44% |
| 2026-06-22 | 165.45 | 169.54 | 160.08 | 160.94 | 2,190,104 | -1.17% |
| 2026-06-18 | 165 | 167.42 | 160.1 | 162.85 | 3,147,576 | +0.59% |
| 2026-06-17 | 163.9 | 165.85 | 157.8 | 161.9 | 2,458,305 | -1.18% |
| 2026-06-16 | 162.1 | 167.02 | 160.02 | 163.84 | 1,914,037 | -1.99% |
| 2026-06-15 | 173.91 | 177.811 | 166.04 | 167.16 | 1,685,018 | -4.35% |
| 2026-06-12 | 180.54 | 182 | 168.11 | 174.76 | 1,417,273 | -2.91% |
| 2026-06-11 | 177 | 188.33 | 177 | 180 | 1,889,216 | +2.65% |
| 2026-06-10 | 175.5 | 186.11 | 169.99 | 175.35 | 2,591,622 | -6.96% |
| 2026-06-09 | 178.12 | 194.27 | 178.12 | 188.46 | 2,400,946 | +5.42% |
| 2026-06-08 | 167.02 | 183 | 166.13 | 178.77 | 1,600,336 | +6.51% |
| 2026-06-05 | 157.48 | 175 | 157.48 | 167.84 | 2,886,505 | +6.42% |
| 2026-06-04 | 150.66 | 166.27 | 150.66 | 157.71 | 2,783,437 | +3.76% |
| 2026-06-03 | 152.3 | 153.21 | 145.01 | 152 | 4,528,022 | -0.87% |
| 2026-06-02 | 150.01 | 158.49 | 149.11 | 153.34 | 4,470,393 | +2.55% |
| 2026-06-01 | 164 | 166.9 | 141.33 | 149.53 | 7,417,185 | -6.76% |
| 2026-05-29 | 189 | 199.5 | 160.37 | 160.37 | 15,439 | -13.31% |
| 2026-05-28 | 158.1 | 200 | 158.1 | 185 | 6,271 | +22.52% |