FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
230.50
+0.08 (0.03%)
At close: Aug 13, 2025, 4:00 PM
231.56
+1.06 (0.46%)
Pre-market: Aug 14, 2025, 5:38 AM EDT
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,522,397 |
| Aug 8, 2025 | 226.02 | 228.67 | 222.42 | 228.05 | 228.05 | 1.51% | 1,325,116 |
| Aug 7, 2025 | 228.75 | 230.00 | 224.11 | 224.66 | 224.66 | -0.79% | 1,454,640 |
| Aug 6, 2025 | 223.42 | 227.85 | 221.65 | 226.45 | 226.45 | 1.82% | 2,130,714 |
| Aug 5, 2025 | 217.62 | 223.15 | 216.70 | 222.41 | 222.41 | 2.26% | 1,972,867 |
| Aug 4, 2025 | 218.00 | 218.50 | 216.10 | 217.49 | 217.49 | 0.18% | 1,819,851 |
| Aug 1, 2025 | 221.83 | 221.84 | 216.14 | 217.10 | 217.10 | -2.86% | 2,213,877 |
| Jul 31, 2025 | 222.66 | 225.07 | 220.98 | 223.49 | 223.49 | -0.17% | 2,296,579 |
| Jul 30, 2025 | 233.44 | 234.00 | 222.28 | 223.86 | 223.86 | -4.55% | 3,617,327 |
| Jul 29, 2025 | 240.28 | 241.65 | 234.25 | 234.54 | 234.54 | -3.25% | 2,068,886 |
| Jul 28, 2025 | 240.37 | 244.40 | 239.45 | 242.41 | 242.41 | -0.32% | 1,624,527 |
| Jul 25, 2025 | 238.20 | 243.64 | 237.54 | 243.20 | 243.20 | 2.83% | 1,812,785 |
| Jul 24, 2025 | 237.50 | 239.39 | 236.32 | 236.51 | 236.51 | -0.58% | 2,079,819 |
| Jul 23, 2025 | 233.20 | 239.72 | 231.48 | 237.90 | 237.90 | 2.68% | 2,255,100 |
| Jul 22, 2025 | 226.53 | 232.15 | 226.23 | 231.70 | 231.70 | 2.64% | 1,833,600 |
| Jul 21, 2025 | 227.38 | 228.68 | 225.67 | 225.73 | 225.73 | -0.39% | 1,149,808 |
| Jul 18, 2025 | 229.40 | 229.73 | 224.73 | 226.62 | 226.62 | -0.77% | 1,776,872 |
| Jul 17, 2025 | 229.00 | 230.20 | 226.40 | 228.37 | 228.37 | -0.17% | 1,328,928 |
| Jul 16, 2025 | 231.60 | 232.71 | 226.72 | 228.75 | 228.75 | -0.83% | 1,906,491 |
| Jul 15, 2025 | 233.99 | 234.77 | 230.66 | 230.66 | 230.66 | -1.42% | 1,720,309 |
| Jul 14, 2025 | 235.22 | 235.60 | 231.64 | 233.98 | 233.98 | -0.88% | 1,433,186 |
| Jul 11, 2025 | 237.13 | 237.52 | 234.57 | 236.06 | 236.06 | -1.12% | 1,667,418 |
| Jul 10, 2025 | 236.88 | 240.36 | 236.62 | 238.73 | 238.73 | 0.94% | 1,940,500 |
| Jul 9, 2025 | 238.88 | 239.21 | 236.16 | 236.51 | 236.51 | -0.92% | 1,938,385 |
| Jul 8, 2025 | 235.83 | 239.90 | 235.00 | 238.71 | 238.71 | 1.54% | 1,960,342 |
| Jul 7, 2025 | 240.50 | 242.30 | 234.50 | 235.09 | 235.09 | -2.55% | 2,609,727 |
| Jul 3, 2025 | 243.75 | 245.76 | 240.12 | 241.23 | 241.23 | 0.87% | 2,410,389 |
| Jul 2, 2025 | 235.59 | 239.48 | 234.50 | 239.14 | 239.14 | 2.05% | 2,495,809 |
| Jul 1, 2025 | 226.40 | 237.30 | 226.20 | 234.33 | 234.33 | 3.09% | 2,720,962 |
| Jun 30, 2025 | 228.75 | 230.66 | 227.07 | 227.31 | 227.31 | -0.70% | 2,599,821 |
| Jun 27, 2025 | 222.67 | 229.43 | 222.19 | 228.91 | 228.91 | 3.55% | 4,052,904 |
| 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 |