FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
232.95
+15.12 (6.94%)
At close: May 12, 2025, 4:00 PM
235.00
+2.05 (0.88%)
After-hours: May 12, 2025, 7:59 PM EDT
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 229.71 | 238.41 | 229.71 | 232.95 | 232.95 | 6.94% | 3,390,920 |
| May 9, 2025 | 218.58 | 220.40 | 217.09 | 217.83 | 217.83 | -0.63% | 1,167,908 |
| May 8, 2025 | 218.52 | 222.31 | 216.52 | 219.21 | 219.21 | 1.69% | 1,334,400 |
| May 7, 2025 | 214.15 | 216.88 | 213.56 | 215.56 | 215.56 | 1.01% | 1,227,876 |
| May 6, 2025 | 213.88 | 215.73 | 212.64 | 213.41 | 213.41 | -1.65% | 1,104,146 |
| May 5, 2025 | 217.26 | 219.77 | 216.43 | 216.99 | 216.99 | -1.24% | 1,261,715 |
| May 2, 2025 | 214.51 | 221.60 | 211.89 | 219.72 | 219.72 | 4.60% | 2,180,680 |
| May 1, 2025 | 210.32 | 211.89 | 207.84 | 210.06 | 210.06 | -0.13% | 1,368,533 |
| Apr 30, 2025 | 207.50 | 210.61 | 204.33 | 210.33 | 210.33 | 0.23% | 1,279,254 |
| Apr 29, 2025 | 208.22 | 211.06 | 207.81 | 209.85 | 209.85 | -0.78% | 1,647,311 |
| Apr 28, 2025 | 212.98 | 214.05 | 209.55 | 211.50 | 211.50 | -0.03% | 1,360,836 |
| Apr 25, 2025 | 213.18 | 213.62 | 208.03 | 211.56 | 211.56 | -1.91% | 1,328,911 |
| Apr 24, 2025 | 210.00 | 216.01 | 208.89 | 215.69 | 215.69 | 2.20% | 1,132,874 |
| Apr 23, 2025 | 212.20 | 218.49 | 210.13 | 211.04 | 211.04 | 2.16% | 1,365,766 |
| Apr 22, 2025 | 206.80 | 209.11 | 204.11 | 206.57 | 206.57 | 0.71% | 1,369,519 |
| Apr 21, 2025 | 206.30 | 206.30 | 201.10 | 205.12 | 205.12 | -1.17% | 1,182,198 |
| Apr 17, 2025 | 205.07 | 209.85 | 204.75 | 207.55 | 207.55 | 1.96% | 1,107,414 |
| Apr 16, 2025 | 205.50 | 207.00 | 201.03 | 203.56 | 203.56 | -1.83% | 1,272,832 |
| Apr 15, 2025 | 209.94 | 210.75 | 206.33 | 207.35 | 207.35 | -1.47% | 1,081,262 |
| Apr 14, 2025 | 211.76 | 214.18 | 209.30 | 210.45 | 210.45 | 1.29% | 1,507,307 |
| Apr 11, 2025 | 204.79 | 209.00 | 199.85 | 207.77 | 207.77 | 0.66% | 2,197,960 |
| Apr 10, 2025 | 212.45 | 213.49 | 201.39 | 206.40 | 206.40 | -5.30% | 2,807,496 |
| Apr 9, 2025 | 194.34 | 221.20 | 194.30 | 217.94 | 217.94 | 10.03% | 3,529,111 |
| Apr 8, 2025 | 208.80 | 211.35 | 195.53 | 198.07 | 198.07 | -3.49% | 2,407,582 |
| Apr 7, 2025 | 203.71 | 215.75 | 199.60 | 205.23 | 205.23 | -2.33% | 3,023,810 |
| Apr 4, 2025 | 212.00 | 214.00 | 203.90 | 210.12 | 210.12 | -2.66% | 3,618,718 |
| Apr 3, 2025 | 230.18 | 232.89 | 213.67 | 215.86 | 215.86 | -11.95% | 5,066,456 |
| Apr 2, 2025 | 240.55 | 245.72 | 240.33 | 245.17 | 245.17 | 1.32% | 990,882 |
| Apr 1, 2025 | 244.00 | 244.44 | 239.23 | 241.98 | 241.98 | -0.74% | 1,369,845 |
| Mar 31, 2025 | 239.81 | 245.44 | 239.25 | 243.78 | 243.78 | 0.86% | 2,080,727 |
| Mar 28, 2025 | 243.10 | 244.77 | 240.64 | 241.71 | 241.71 | -0.91% | 1,679,844 |
| Mar 27, 2025 | 243.68 | 244.92 | 242.28 | 243.92 | 243.92 | 0.10% | 1,674,358 |
| Mar 26, 2025 | 242.00 | 245.13 | 240.00 | 243.67 | 243.67 | 1.08% | 2,191,544 |
| Mar 25, 2025 | 242.24 | 245.14 | 239.51 | 241.07 | 241.07 | -0.52% | 2,668,977 |
| Mar 24, 2025 | 235.00 | 244.40 | 234.74 | 242.32 | 242.32 | 5.21% | 3,999,047 |
| Mar 21, 2025 | 219.81 | 231.87 | 217.22 | 230.33 | 230.33 | -6.45% | 9,418,186 |
| Mar 20, 2025 | 244.89 | 250.20 | 243.01 | 246.21 | 246.21 | -0.37% | 3,180,148 |
| Mar 19, 2025 | 245.82 | 249.22 | 245.00 | 247.12 | 247.12 | 0.54% | 1,491,355 |
| Mar 18, 2025 | 245.28 | 247.18 | 243.59 | 245.80 | 245.80 | 0.20% | 1,587,681 |
| Mar 17, 2025 | 243.27 | 246.79 | 241.68 | 245.30 | 245.30 | 1.28% | 1,270,068 |
| Mar 14, 2025 | 242.00 | 242.92 | 239.69 | 242.20 | 242.20 | 0.51% | 1,431,766 |
| Mar 13, 2025 | 243.75 | 246.21 | 239.70 | 240.98 | 240.98 | -1.04% | 1,565,459 |
| Mar 12, 2025 | 243.52 | 244.29 | 239.50 | 243.51 | 243.51 | 0.23% | 1,703,233 |
| Mar 11, 2025 | 245.85 | 247.11 | 241.78 | 242.96 | 242.96 | -1.44% | 1,966,073 |
| Mar 10, 2025 | 250.92 | 252.23 | 243.13 | 246.51 | 246.51 | -2.92% | 1,650,188 |
| Mar 7, 2025 | 249.65 | 253.94 | 247.85 | 253.92 | 252.51 | 1.65% | 1,569,475 |
| Mar 6, 2025 | 248.51 | 249.88 | 245.00 | 249.79 | 248.40 | -0.25% | 1,902,720 |
| Mar 5, 2025 | 248.09 | 252.26 | 247.51 | 250.41 | 249.02 | 1.08% | 1,370,556 |
| Mar 4, 2025 | 255.40 | 255.75 | 246.83 | 247.74 | 246.36 | -4.26% | 2,334,524 |
| Mar 3, 2025 | 263.62 | 265.00 | 257.15 | 258.77 | 257.33 | -1.57% | 1,225,714 |