Skip to main content
FDX logo

FedEx Corporation

FDXNYSEIndustrialsIntegrated Freight & Logistics

$303.92Today:- (-)1Y +27.61%

As of Oct 22, 2026 close

Market cap
$72.64B
P/E (TTM)
13.95
Forward P/E
11.05
Dividend yield
1.76%
52-week range
$234.53$413.87
Volume (live)
-
Avg. volume (3M)
1.39M

FedEx (FDX) Historical Stock Prices

Analyze FedEx (FDX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

FedEx (FDX) Interactive Price Chart

Interactive historical price chart showing FedEx stock price movements and trends across multiple time periods.

Loading chart...

FDX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FDX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 2026297.07304.84296.66303.92303.921.03M
Oct 21, 2026300.55301.26296.75298.23298.23829.06K
Oct 20, 2026293.94303.84293.50298.76298.761.09M
Oct 19, 2026293.70295.29291.88293.78293.78890.37K
Oct 16, 2026296.54299.20291.13293.55293.551.24M
Oct 15, 2026292.40295.77289.27295.54295.541.04M
Oct 14, 2026290.03292.50286.38291.28291.281.07M
Oct 13, 2026293.21294.29288.67290.59290.59886.75K
Oct 12, 2026292.72293.39289.63292.23292.23770.37K
Oct 9, 2026292.00292.59289.99291.71291.711.21M
Oct 8, 2026288.60292.06286.46291.73291.731.26M
Oct 7, 2026287.83290.63287.18289.04289.041.23M
Oct 6, 2026289.55290.26287.00289.03289.03998.16K
Oct 5, 2026291.00292.05285.04289.13289.131.87M
Oct 2, 2026287.65290.84287.23290.36290.361.45M
Oct 1, 2026287.59288.31283.99287.07287.071.73M
Sep 30, 2026286.75288.87284.52285.09285.091.70M
Sep 29, 2026289.76290.16285.23287.47287.471.18M
Sep 28, 2026285.85289.80283.20289.65289.651.89M
Sep 25, 2026281.00286.60279.23285.85285.852.02M
Sep 24, 2026290.50291.47279.34279.54279.542.54M
Sep 23, 2026295.01295.99291.39291.50291.501.62M
Sep 22, 2026298.49298.50294.08295.94295.941.41M
Sep 21, 2026303.18303.18291.25295.79295.792.13M
Sep 18, 2026305.41306.63301.99303.65303.652.89M
Sep 17, 2026307.70309.26304.95305.88305.881.11M
Sep 16, 2026307.95307.95299.38301.72301.721.55M
Sep 15, 2026313.32314.05307.07308.26308.26977.32K
Sep 14, 2026311.67313.45309.80312.57312.57997.74K
Sep 11, 2026315.44315.44308.68311.99310.771.19M
Sep 10, 2026307.69313.83306.79311.80310.581.02M
Sep 9, 2026311.86313.00308.58309.19307.981.35M
Sep 8, 2026320.00321.15314.06314.13312.901.68M
Sep 4, 2026323.75325.05321.09322.52321.261.97M
Sep 3, 2026318.69324.44315.32324.31323.042.53M
Sep 2, 2026325.46325.62315.87316.54315.301.28M
Sep 1, 2026327.54330.48319.36324.88323.611.81M
Aug 31, 2026328.65329.57324.70327.40326.121.90M
Aug 28, 2026332.38334.07328.83330.88329.59956.90K
Aug 27, 2026333.45335.03331.19331.41330.11815.93K
Aug 26, 2026333.82340.83330.41335.99334.681.17M
Aug 25, 2026336.97336.97328.87333.71332.411.10M
Aug 24, 2026325.00334.37324.30334.05332.741.49M
Aug 21, 2026328.30330.63324.65325.08323.811.78M
Aug 20, 2026326.17333.23325.38326.04324.771.67M
Aug 19, 2026330.95338.04327.06328.38327.101.30M
Aug 18, 2026333.38334.15328.04328.38327.101.07M
Aug 17, 2026334.76340.09331.42331.49330.191.47M
Aug 14, 2026339.03341.69333.49334.64333.331.31M
Aug 13, 2026326.99340.25326.99339.35338.022.50M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.