FDX
FedEx Corporation
NYQ
$329.00
-9.49
(-2.80%)
Extended · +1.25σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $337.34 | $337.34 | $327.00 | $329.00 | 3.3M |
| 2026-06-01 | $325.01 | $341.14 | $321.81 | $338.49 | 2.4M |
| 2026-05-29 | $331.53 | $333.50 | $329.67 | $331.79 | 2.7M |
| 2026-05-28 | $330.38 | $332.50 | $325.16 | $331.51 | 2.4M |
| 2026-05-27 | $329.59 | $333.36 | $328.24 | $331.81 | 2.3M |
| 2026-05-26 | $320.09 | $324.76 | $320.07 | $322.32 | 1.5M |
| 2026-05-22 | $317.42 | $321.35 | $315.87 | $317.65 | 1.9M |
| 2026-05-21 | $312.04 | $316.10 | $306.62 | $313.38 | 1.2M |
| 2026-05-20 | $303.67 | $313.41 | $302.59 | $311.72 | 1.8M |
| 2026-05-19 | $297.17 | $303.22 | $290.98 | $302.15 | 2.0M |
| 2026-05-18 | $301.78 | $302.58 | $295.82 | $297.92 | 1.8M |
| 2026-05-15 | $303.59 | $304.15 | $300.16 | $302.80 | 1.4M |
| 2026-05-14 | $298.95 | $306.27 | $296.97 | $306.19 | 1.8M |
| 2026-05-13 | $304.84 | $306.12 | $295.81 | $297.90 | 2.0M |
| 2026-05-12 | $306.01 | $306.01 | $299.96 | $303.32 | 1.2M |
| 2026-05-11 | $306.83 | $309.57 | $303.32 | $305.32 | 1.2M |
| 2026-05-08 | $304.76 | $308.87 | $302.58 | $305.06 | 1.7M |
| 2026-05-07 | $306.20 | $307.01 | $300.93 | $302.93 | 2.0M |
| 2026-05-06 | $293.71 | $304.79 | $293.71 | $303.94 | 2.8M |
| 2026-05-05 | $287.67 | $294.56 | $287.67 | $292.30 | 2.3M |
| 2026-05-04 | $305.80 | $305.87 | $285.37 | $288.32 | 6.2M |
| 2026-05-01 | $324.74 | $325.42 | $316.90 | $317.22 | 1.3M |
| 2026-04-30 | $314.81 | $325.57 | $312.24 | $324.99 | 2.4M |
| 2026-04-29 | $314.89 | $318.67 | $308.64 | $313.13 | 1.6M |
| 2026-04-28 | $313.02 | $316.00 | $308.03 | $314.43 | 1.5M |
| 2026-04-27 | $312.54 | $316.16 | $309.90 | $312.56 | 1.3M |
| 2026-04-24 | $316.19 | $316.28 | $311.21 | $312.63 | 1.1M |
| 2026-04-23 | $315.75 | $319.10 | $313.01 | $316.43 | 1.8M |
| 2026-04-22 | $319.06 | $319.30 | $310.52 | $311.00 | 1.7M |
| 2026-04-21 | $318.68 | $322.05 | $315.67 | $317.96 | 1.8M |
| 2026-04-20 | $314.38 | $319.02 | $313.45 | $317.29 | 1.4M |
| 2026-04-17 | $308.92 | $316.57 | $308.06 | $316.18 | 2.9M |
| 2026-04-16 | $293.70 | $306.92 | $292.76 | $306.91 | 2.0M |
| 2026-04-15 | $296.45 | $298.15 | $290.59 | $294.05 | 2.1M |
| 2026-04-14 | $292.47 | $299.49 | $291.81 | $298.26 | 2.7M |
| 2026-04-13 | $298.36 | $301.33 | $296.84 | $299.67 | 1.5M |
| 2026-04-10 | $304.24 | $305.22 | $300.60 | $301.43 | 1.4M |
| 2026-04-09 | $300.46 | $306.32 | $299.53 | $303.79 | 2.0M |
| 2026-04-08 | $293.31 | $300.93 | $293.31 | $300.91 | 2.3M |
| 2026-04-07 | $288.41 | $290.22 | $285.95 | $287.67 | 1.3M |
| 2026-04-06 | $289.45 | $290.81 | $287.45 | $289.15 | 1.6M |
| 2026-04-02 | $285.25 | $293.76 | $284.85 | $291.40 | 1.8M |
| 2026-04-01 | $289.19 | $294.87 | $288.32 | $289.53 | 2.4M |
| 2026-03-31 | $278.92 | $287.56 | $277.50 | $287.01 | 2.5M |
| 2026-03-30 | $280.31 | $280.34 | $274.98 | $275.39 | 1.6M |
| 2026-03-27 | $280.92 | $281.23 | $275.72 | $277.17 | 2.0M |
| 2026-03-26 | $286.28 | $286.33 | $281.51 | $281.67 | 2.0M |
| 2026-03-25 | $291.02 | $291.70 | $284.25 | $288.09 | 2.8M |
| 2026-03-24 | $284.50 | $290.33 | $282.80 | $290.06 | 2.6M |
| 2026-03-23 | $294.12 | $298.04 | $286.50 | $286.69 | 3.1M |
| 2026-03-20 | $306.87 | $308.77 | $287.30 | $289.16 | 8.6M |
| 2026-03-19 | $278.45 | $287.41 | $277.32 | $286.95 | 6.0M |
| 2026-03-18 | $285.78 | $286.86 | $281.07 | $281.82 | 1.5M |
| 2026-03-17 | $288.19 | $288.19 | $282.44 | $285.79 | 1.8M |
| 2026-03-16 | $286.30 | $288.09 | $283.89 | $283.92 | 1.5M |
| 2026-03-13 | $285.82 | $287.35 | $281.05 | $283.38 | 2.1M |
| 2026-03-12 | $286.62 | $289.78 | $283.87 | $284.55 | 2.0M |
| 2026-03-11 | $289.91 | $291.75 | $286.78 | $291.21 | 1.3M |
| 2026-03-10 | $292.75 | $296.90 | $288.81 | $289.66 | 1.9M |
| 2026-03-09 | $283.33 | $291.69 | $278.82 | $290.98 | 2.4M |
| 2026-03-06 | $294.09 | $294.09 | $285.15 | $289.36 | 3.5M |
| 2026-03-05 | $308.35 | $309.65 | $299.20 | $300.85 | 2.3M |
| 2026-03-04 | $309.27 | $311.85 | $305.61 | $309.50 | 2.4M |
| 2026-03-03 | $302.76 | $310.19 | $301.22 | $308.24 | 2.1M |
| 2026-03-02 | $309.72 | $312.23 | $307.46 | $312.05 | 1.8M |
| 2026-02-27 | $311.37 | $316.57 | $310.66 | $311.85 | 3.4M |
| 2026-02-26 | $310.23 | $315.87 | $310.23 | $312.39 | 2.2M |
| 2026-02-25 | $312.78 | $314.26 | $307.64 | $308.29 | 1.7M |
| 2026-02-24 | $309.19 | $313.92 | $308.32 | $311.49 | 1.1M |
| 2026-02-23 | $312.45 | $315.59 | $306.44 | $309.19 | 2.0M |
| 2026-02-20 | $307.62 | $315.29 | $307.00 | $313.04 | 1.9M |
| 2026-02-19 | $307.01 | $309.75 | $305.95 | $308.73 | 1.5M |
| 2026-02-18 | $302.19 | $309.10 | $302.19 | $308.69 | 1.9M |
| 2026-02-17 | $304.56 | $307.81 | $301.36 | $302.42 | 1.4M |
| 2026-02-13 | $298.15 | $305.01 | $293.82 | $301.95 | 2.3M |
| 2026-02-12 | $295.02 | $306.90 | $292.03 | $297.71 | 4.6M |
| 2026-02-11 | $298.15 | $302.01 | $295.67 | $295.86 | 2.3M |
| 2026-02-10 | $293.47 | $297.33 | $291.89 | $296.49 | 1.8M |
| 2026-02-09 | $296.49 | $297.89 | $292.62 | $293.80 | 1.8M |
| 2026-02-06 | $293.38 | $298.84 | $291.96 | $297.53 | 2.7M |
| 2026-02-05 | $291.70 | $295.29 | $287.87 | $293.28 | 2.9M |
| 2026-02-04 | $286.96 | $294.40 | $286.51 | $292.14 | 3.1M |
| 2026-02-03 | $276.66 | $286.18 | $275.83 | $284.79 | 5.0M |
| 2026-02-02 | $259.35 | $270.44 | $259.07 | $270.19 | 3.2M |
| 2026-01-30 | $254.27 | $260.07 | $254.27 | $259.67 | 3.2M |
| 2026-01-29 | $255.63 | $257.80 | $253.38 | $257.80 | 2.0M |
| 2026-01-28 | $251.19 | $255.83 | $251.17 | $253.55 | 1.7M |
| 2026-01-27 | $245.77 | $253.13 | $244.84 | $251.75 | 2.6M |
| 2026-01-26 | $245.95 | $246.64 | $242.50 | $245.34 | 1.9M |
| 2026-01-23 | $248.79 | $249.65 | $243.69 | $245.13 | 2.2M |
| 2026-01-22 | $248.38 | $250.98 | $247.53 | $249.65 | 1.8M |
| 2026-01-21 | $243.23 | $249.57 | $241.14 | $247.34 | 2.4M |
| 2026-01-20 | $245.91 | $249.79 | $241.83 | $242.57 | 3.5M |
| 2026-01-16 | $252.22 | $253.76 | $247.77 | $248.33 | 2.5M |
| 2026-01-15 | $254.63 | $256.24 | $251.83 | $252.34 | 2.4M |
| 2026-01-14 | $249.09 | $252.76 | $248.58 | $252.66 | 2.1M |
| 2026-01-13 | $250.28 | $251.51 | $248.21 | $249.52 | 1.8M |
| 2026-01-12 | $250.18 | $252.58 | $248.60 | $251.35 | 1.7M |
| 2026-01-09 | $253.04 | $256.91 | $249.00 | $251.70 | 2.8M |
| 2026-01-08 | $246.80 | $254.15 | $245.41 | $249.00 | 3.1M |
| 2026-01-07 | $246.49 | $250.31 | $245.29 | $247.65 | 2.4M |
| 2026-01-06 | $239.43 | $248.27 | $239.43 | $248.13 | 3.8M |
| 2026-01-05 | $235.33 | $240.13 | $234.79 | $239.69 | 2.1M |
| 2026-01-02 | $232.82 | $236.42 | $231.87 | $236.20 | 1.6M |
| 2025-12-31 | $234.59 | $234.88 | $232.72 | $232.76 | 1.0M |
| 2025-12-30 | $235.76 | $237.43 | $234.30 | $234.54 | 1.2M |
| 2025-12-29 | $238.52 | $239.32 | $234.58 | $236.01 | 1.7M |
| 2025-12-26 | $237.98 | $239.03 | $237.07 | $238.78 | 0.9M |
| 2025-12-24 | $237.20 | $238.60 | $235.87 | $238.44 | 0.8M |
| 2025-12-23 | $236.10 | $238.07 | $234.35 | $237.88 | 2.1M |
| 2025-12-22 | $231.66 | $236.00 | $230.84 | $235.92 | 3.0M |
| 2025-12-19 | $219.23 | $234.13 | $218.21 | $232.70 | 7.1M |
| 2025-12-18 | $228.15 | $232.11 | $226.91 | $231.36 | 5.0M |
| 2025-12-17 | $227.60 | $229.65 | $226.73 | $227.41 | 1.9M |
| 2025-12-16 | $227.24 | $228.92 | $226.31 | $227.61 | 2.0M |
| 2025-12-15 | $227.48 | $228.04 | $224.58 | $226.62 | 2.5M |
| 2025-12-12 | $230.46 | $231.70 | $228.20 | $229.12 | 1.5M |
| 2025-12-11 | $229.38 | $232.43 | $229.13 | $229.48 | 1.7M |
| 2025-12-10 | $222.01 | $230.05 | $221.84 | $229.10 | 1.6M |
| 2025-12-09 | $222.80 | $224.18 | $221.58 | $221.70 | 1.1M |
| 2025-12-08 | $223.60 | $225.25 | $222.44 | $222.92 | 1.6M |
| 2025-12-05 | $220.78 | $222.88 | $219.98 | $221.02 | 1.3M |
| 2025-12-04 | $218.98 | $222.26 | $214.34 | $220.83 | 2.5M |
| 2025-12-03 | $218.28 | $220.96 | $216.53 | $217.93 | 2.1M |