FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
228.91
+7.84 (3.55%)
At close: Jun 27, 2025, 4:00 PM
228.57
-0.34 (-0.15%)
After-hours: Jun 27, 2025, 7:59 PM EDT
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 222.67 | 229.43 | 222.19 | 228.91 | 228.91 | 3.55% | 4,036,265 |
| Jun 26, 2025 | 223.92 | 226.32 | 219.80 | 221.07 | 221.07 | -0.42% | 4,787,145 |
| Jun 25, 2025 | 218.58 | 225.97 | 216.16 | 222.00 | 222.00 | -3.27% | 8,103,708 |
| Jun 24, 2025 | 232.40 | 232.69 | 228.53 | 229.51 | 229.51 | 0.12% | 4,670,573 |
| Jun 23, 2025 | 223.80 | 229.29 | 223.74 | 229.23 | 229.23 | 1.41% | 2,044,954 |
| Jun 20, 2025 | 225.44 | 227.00 | 224.19 | 226.04 | 224.62 | 1.23% | 2,248,442 |
| Jun 18, 2025 | 222.49 | 226.00 | 222.29 | 223.30 | 221.90 | 0.35% | 1,518,172 |
| Jun 17, 2025 | 225.12 | 226.54 | 221.68 | 222.53 | 221.13 | -1.87% | 1,779,237 |
| Jun 16, 2025 | 225.93 | 228.72 | 225.30 | 226.77 | 225.35 | 1.07% | 1,902,606 |
| Jun 13, 2025 | 222.10 | 224.93 | 222.10 | 224.38 | 222.97 | -0.28% | 1,888,412 |
| Jun 12, 2025 | 223.98 | 225.82 | 222.29 | 225.00 | 223.59 | 0.45% | 1,860,749 |
| Jun 11, 2025 | 228.88 | 229.86 | 223.23 | 224.00 | 222.59 | -1.74% | 1,927,149 |
| Jun 10, 2025 | 223.70 | 228.23 | 223.38 | 227.96 | 226.53 | 2.60% | 2,034,255 |
| Jun 9, 2025 | 221.72 | 223.78 | 220.55 | 222.18 | 220.78 | 1.17% | 2,146,383 |
| Jun 6, 2025 | 219.45 | 221.00 | 219.12 | 219.61 | 218.23 | 1.33% | 1,684,260 |
| Jun 5, 2025 | 218.66 | 218.85 | 216.11 | 216.73 | 215.37 | -0.99% | 1,961,375 |
| Jun 4, 2025 | 221.07 | 221.40 | 218.77 | 218.89 | 217.51 | -0.40% | 1,437,109 |
| Jun 3, 2025 | 216.63 | 220.46 | 215.21 | 219.78 | 218.40 | 0.87% | 2,352,291 |
| Jun 2, 2025 | 217.58 | 218.42 | 214.82 | 217.89 | 216.52 | -0.10% | 1,374,354 |
| May 30, 2025 | 219.47 | 219.47 | 215.93 | 218.10 | 216.73 | -0.98% | 2,339,144 |
| May 29, 2025 | 217.87 | 221.00 | 217.40 | 220.26 | 218.88 | 1.43% | 1,461,856 |
| May 28, 2025 | 219.77 | 219.77 | 216.50 | 217.15 | 215.79 | -1.19% | 1,247,351 |
| May 27, 2025 | 218.04 | 221.42 | 217.75 | 219.76 | 218.38 | 1.45% | 1,917,196 |
| May 23, 2025 | 214.42 | 218.03 | 214.35 | 216.61 | 215.25 | -1.01% | 1,496,306 |
| May 22, 2025 | 216.85 | 220.20 | 215.71 | 218.81 | 217.44 | 0.92% | 1,512,854 |
| May 21, 2025 | 219.72 | 220.38 | 216.29 | 216.81 | 215.45 | -1.96% | 1,684,407 |
| May 20, 2025 | 223.10 | 224.67 | 220.01 | 221.14 | 219.75 | -2.20% | 2,437,826 |
| May 19, 2025 | 225.80 | 227.10 | 224.81 | 226.12 | 224.70 | -1.48% | 1,852,487 |
| May 16, 2025 | 231.51 | 232.49 | 226.65 | 229.51 | 228.07 | -0.69% | 2,271,986 |
| May 15, 2025 | 232.15 | 234.00 | 230.77 | 231.11 | 229.66 | -0.30% | 2,624,906 |
| May 14, 2025 | 231.29 | 232.25 | 229.14 | 231.80 | 230.34 | 0.28% | 2,238,959 |
| May 13, 2025 | 235.00 | 235.05 | 230.42 | 231.15 | 229.70 | -0.77% | 2,250,837 |
| May 12, 2025 | 229.71 | 238.41 | 229.71 | 232.95 | 231.49 | 6.94% | 3,390,920 |
| May 9, 2025 | 218.58 | 220.40 | 217.09 | 217.83 | 216.46 | -0.63% | 1,167,908 |
| May 8, 2025 | 218.52 | 222.31 | 216.52 | 219.21 | 217.83 | 1.69% | 1,334,400 |
| May 7, 2025 | 214.15 | 216.88 | 213.56 | 215.56 | 214.21 | 1.01% | 1,227,876 |
| May 6, 2025 | 213.88 | 215.73 | 212.64 | 213.41 | 212.07 | -1.65% | 1,104,146 |
| May 5, 2025 | 217.26 | 219.77 | 216.43 | 216.99 | 215.63 | -1.24% | 1,261,715 |
| May 2, 2025 | 214.51 | 221.60 | 211.89 | 219.72 | 218.34 | 4.60% | 2,180,680 |
| May 1, 2025 | 210.32 | 211.89 | 207.84 | 210.06 | 208.74 | -0.13% | 1,368,533 |
| Apr 30, 2025 | 207.50 | 210.61 | 204.33 | 210.33 | 209.01 | 0.23% | 1,279,254 |
| Apr 29, 2025 | 208.22 | 211.06 | 207.81 | 209.85 | 208.53 | -0.78% | 1,647,311 |
| Apr 28, 2025 | 212.98 | 214.05 | 209.55 | 211.50 | 210.17 | -0.03% | 1,360,836 |
| Apr 25, 2025 | 213.18 | 213.62 | 208.03 | 211.56 | 210.23 | -1.91% | 1,328,911 |
| Apr 24, 2025 | 210.00 | 216.01 | 208.89 | 215.69 | 214.33 | 2.20% | 1,132,874 |
| Apr 23, 2025 | 212.20 | 218.49 | 210.13 | 211.04 | 209.71 | 2.16% | 1,365,766 |
| Apr 22, 2025 | 206.80 | 209.11 | 204.11 | 206.57 | 205.27 | 0.71% | 1,369,519 |
| Apr 21, 2025 | 206.30 | 206.30 | 201.10 | 205.12 | 203.83 | -1.17% | 1,182,198 |
| Apr 17, 2025 | 205.07 | 209.85 | 204.75 | 207.55 | 206.25 | 1.96% | 1,107,414 |
| Apr 16, 2025 | 205.50 | 207.00 | 201.03 | 203.56 | 202.28 | -1.83% | 1,272,832 |