FedEx Corporation (FDX)
NYSE: FDX
· Real-Time Price · USD
232.13
4.41 (1.94%)
At close: Aug 19, 2025, 12:04 PM
FDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 225.28 | 228.46 | 223.75 | 227.72 | 227.72 | 0.20% | 1,317,036 |
| Aug 15, 2025 | 231.44 | 232.11 | 227.10 | 227.26 | 227.26 | -1.65% | 1,798,722 |
| Aug 14, 2025 | 228.42 | 233.35 | 227.05 | 231.07 | 231.07 | 0.25% | 1,617,204 |
| 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% | 1,522,400 |
| 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% | 1,819,900 |
| Aug 1, 2025 | 221.83 | 221.84 | 216.14 | 217.10 | 217.10 | -2.86% | 2,213,900 |
| 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% | 2,068,900 |
| 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% | 1,812,800 |
| 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 |