Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

FedEx Corporation (FDX)

Compare
241.87
+0.16
+(0.07%)
As of 1:21:10 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 2025239.81243.12239.25241.87241.87740,911
Mar 28, 2025243.10244.77240.64241.71241.711,679,800
Mar 27, 2025243.68244.92242.28243.92243.921,674,200
Mar 26, 2025242.00245.13240.00243.67243.672,190,900
Mar 25, 2025242.24245.14239.51241.07241.072,668,900
Mar 24, 2025235.00244.40234.74242.32242.323,999,000
Mar 21, 2025219.81231.87217.22230.33230.339,418,200
Mar 20, 2025244.89250.20243.01246.21246.213,180,100
Mar 19, 2025245.82249.22245.00247.12247.121,491,400
Mar 18, 2025245.28247.18243.59245.80245.801,587,600
Mar 17, 2025243.27246.79241.68245.30245.301,269,700
Mar 14, 2025242.00242.92239.69242.20242.201,431,800
Mar 13, 2025243.75246.21239.70240.98240.981,565,400
Mar 12, 2025243.52244.29239.50243.51243.511,703,100
Mar 11, 2025245.85247.11241.78242.96242.961,966,000
Mar 10, 2025 1.38 Dividend
Mar 10, 2025250.92252.23243.13246.51246.511,657,900
Mar 7, 2025249.65253.94247.85253.92252.541,569,300
Mar 6, 2025248.51249.88245.00249.79248.431,902,700
Mar 5, 2025248.09252.26247.51250.41249.051,370,600
Mar 4, 2025255.40255.75246.83247.74246.392,334,500
Mar 3, 2025263.62265.00257.15258.77257.361,225,400
Feb 28, 2025259.74264.46258.18262.90261.471,963,300
Feb 27, 2025257.18261.56255.53258.54257.131,174,400
Feb 26, 2025256.86258.88253.26256.12254.731,096,200
Feb 25, 2025254.67256.69253.56256.48255.091,330,300
Feb 24, 2025254.50255.92251.62253.54252.161,451,600
Feb 21, 2025268.07268.07244.45254.19252.814,331,300
Feb 20, 2025266.49268.85265.09268.46267.00707,100
Feb 19, 2025266.33268.54264.35266.87265.42957,200
Feb 18, 2025268.95269.44265.46267.45266.00927,600
Feb 14, 2025264.39268.48264.39267.77266.311,265,000
Feb 13, 2025262.26265.08262.04263.12261.691,303,500
Feb 12, 2025258.06263.47257.89262.65261.221,952,700
Feb 11, 2025258.60262.11257.02261.26259.841,414,800
Feb 10, 2025257.12258.75254.08258.23256.831,216,300
Feb 7, 2025258.94259.25254.87256.08254.691,392,900
Feb 6, 2025253.48259.70252.99258.77257.362,539,700
Feb 5, 2025250.49252.79248.50252.41251.041,535,000
Feb 4, 2025249.02251.27246.98250.95249.592,185,700
Feb 3, 2025257.54258.79246.72247.34246.003,774,700
Jan 31, 2025270.10270.99263.79264.87263.432,341,200
Jan 30, 2025265.00271.11263.30269.24267.782,827,400
Jan 29, 2025278.65279.38275.01275.06273.571,078,400
Jan 28, 2025280.98281.07278.07278.65277.141,043,200
Jan 27, 2025273.84281.90273.84281.53280.001,552,900
Jan 24, 2025270.00273.50269.53273.29271.801,544,500
Jan 23, 2025270.60271.33268.08270.03268.561,758,700
Jan 22, 2025274.27274.82269.41270.43268.961,958,300
Jan 21, 2025275.49278.30272.86275.57274.071,465,200
Jan 17, 2025276.85277.46274.70275.10273.601,581,800
Jan 16, 2025276.60277.96273.72277.37275.861,417,600
Jan 15, 2025280.50281.08276.28276.59275.091,848,000
Jan 14, 2025275.00277.96274.27277.62276.111,360,900
Jan 13, 2025268.50275.21268.22274.59273.101,367,700
Jan 10, 2025274.51274.51270.45270.73269.261,475,600
Jan 8, 2025275.02276.92274.08274.90273.411,965,600
Jan 7, 2025274.05278.00273.43275.00273.511,517,900
Jan 6, 2025275.88278.70272.37273.97272.481,651,000
Jan 3, 2025274.60275.90271.80274.41272.921,181,100
Jan 2, 2025281.54281.98273.06274.28272.791,278,200
Dec 31, 2024281.52284.13280.58281.33279.801,296,800
Dec 30, 2024276.81282.41275.50280.55279.031,587,400
Dec 27, 2024277.33281.60276.54280.36278.841,553,200
Dec 26, 2024270.35280.30270.30278.66277.151,777,300
Dec 24, 2024269.00272.53267.60271.84270.361,013,100
Dec 23, 2024275.00275.11265.09269.01267.553,500,700
Dec 20, 2024294.00295.24270.90275.73274.238,126,800
Dec 19, 2024274.52278.48273.19275.88274.384,203,500
Dec 18, 2024277.72281.31272.85273.16271.681,907,500
Dec 17, 2024281.00282.44274.75277.43275.922,426,300
Dec 16, 2024283.38286.28282.76283.44281.901,587,100
Dec 13, 2024283.33284.11281.85283.42281.88964,700
Dec 12, 2024281.51284.50279.37283.69282.151,084,900
Dec 11, 2024279.70282.20278.76281.16279.631,207,000
Dec 10, 2024279.81280.96277.52279.32277.80902,800
Dec 9, 2024 1.38 Dividend
Dec 9, 2024280.89282.82279.00279.53278.011,365,800
Dec 6, 2024281.39282.45277.75280.68277.782,079,000
Dec 5, 2024284.19285.78279.22279.42276.541,512,400
Dec 4, 2024281.71285.90280.02283.43280.501,840,100
Dec 3, 2024294.50294.50282.70282.85279.932,629,000
Dec 2, 2024301.59302.02293.82296.69293.631,578,700
Nov 29, 2024303.04304.76301.87302.67299.55665,500
Nov 27, 2024303.74304.78301.57303.39300.26919,400
Nov 26, 2024303.06304.00299.61302.98299.851,669,300
Nov 25, 2024301.64308.53300.59305.15302.002,415,600
Nov 22, 2024296.19302.38295.17299.97296.871,845,800
Nov 21, 2024288.05295.54288.05295.16292.111,596,900
Nov 20, 2024293.91294.43285.25288.03285.061,392,800
Nov 19, 2024291.59295.24290.99293.06290.031,474,600
Nov 18, 2024293.61297.58293.41295.21292.161,460,000
Nov 15, 2024290.95295.87290.95294.46291.421,505,800
Nov 14, 2024293.07295.24291.72292.29289.271,248,300
Nov 13, 2024287.38294.00287.38291.89288.881,896,900
Nov 12, 2024289.71291.27285.42287.27284.301,235,500
Nov 11, 2024288.70293.45288.70289.79286.801,593,900
Nov 8, 2024283.78289.10282.86286.28283.321,734,300
Nov 7, 2024281.94285.50280.00283.21280.291,317,200
Nov 6, 2024276.00281.20271.62280.06277.172,639,800
Nov 5, 2024271.14275.45269.52275.42272.58948,600
Nov 4, 2024274.00274.98270.69271.18268.381,020,000
Nov 1, 2024273.78277.48273.17274.35271.521,370,400
Oct 31, 2024273.38276.72273.01273.85271.021,099,500
Oct 30, 2024274.08278.54273.91274.08271.251,196,800
Oct 29, 2024273.64277.12273.00275.04272.201,190,100
Oct 28, 2024272.62275.85272.12275.45272.611,179,800
Oct 25, 2024274.27275.68271.88272.12269.31835,200
Oct 24, 2024277.92278.69270.80272.87270.051,635,800
Oct 23, 2024269.20270.44266.83268.05265.281,152,900
Oct 22, 2024267.99271.10267.72269.79267.00972,000
Oct 21, 2024272.74273.32267.76268.81266.031,443,000
Oct 18, 2024276.12276.12272.51274.40271.571,216,900
Oct 17, 2024271.72275.55270.16274.26271.431,603,000
Oct 16, 2024269.00272.90268.41271.80268.991,713,700
Oct 15, 2024267.77269.07265.64265.92263.171,363,200
Oct 14, 2024264.34267.90263.95267.45264.69922,300
Oct 11, 2024265.35267.18264.17264.36261.63965,700
Oct 10, 2024263.35265.98263.20264.27261.54872,800
Oct 9, 2024263.53267.09262.74264.64261.911,308,300
Oct 8, 2024260.94262.30259.36261.40258.701,073,100
Oct 7, 2024259.38261.21258.10260.50257.811,342,300
Oct 4, 2024264.80265.03259.27260.84258.151,637,300
Oct 3, 2024266.00266.24261.37262.08259.371,733,100
Oct 2, 2024268.93269.52266.36266.93264.171,406,400
Oct 1, 2024273.86275.32268.00269.56266.781,703,800
Sep 30, 2024269.62276.75269.06273.68270.852,906,100
Sep 27, 2024267.10270.48266.50267.55264.791,819,200
Sep 26, 2024267.09270.99265.21266.33263.581,862,400
Sep 25, 2024266.01267.77262.85263.77261.052,593,700
Sep 24, 2024259.12268.33259.12267.13264.374,109,000
Sep 23, 2024255.51260.73255.50258.79256.123,730,600
Sep 20, 2024260.77262.56253.50254.64252.0117,455,500
Sep 19, 2024304.13308.00297.87300.39297.294,220,500
Sep 18, 2024295.52301.01295.52298.17295.091,373,500
Sep 17, 2024296.00300.45294.70297.34294.271,331,300
Sep 16, 2024289.74293.81288.35292.63289.611,141,500
Sep 13, 2024287.57287.57280.87286.38283.421,142,600
Sep 12, 2024285.67288.31284.33286.00283.05862,200
Sep 11, 2024282.66285.37277.89284.86281.92937,700
Sep 10, 2024283.92284.82280.08283.85280.92940,100
Sep 9, 2024 1.38 Dividend
Sep 9, 2024283.50286.18282.93283.30280.38880,000
Sep 6, 2024285.38288.01282.65283.04278.751,117,400
Sep 5, 2024293.46293.95283.75285.31280.991,318,000
Sep 4, 2024293.91295.36292.00292.84288.40719,000
Sep 3, 2024296.06297.16291.56293.48289.031,138,800
Aug 30, 2024297.09299.10294.71298.77294.241,096,900
Aug 29, 2024297.75299.19295.46296.25291.76730,000
Aug 28, 2024294.91297.58294.20296.13291.64712,200
Aug 27, 2024297.23297.64292.73294.90290.43828,600
Aug 26, 2024298.57299.31295.75297.24292.74771,600
Aug 23, 2024295.91298.57294.84297.18292.68865,600
Aug 22, 2024292.60294.63290.67294.28289.82980,000
Aug 21, 2024290.76292.63289.29291.52287.10787,200
Aug 20, 2024287.99289.00286.46288.44284.07591,700
Aug 19, 2024285.88288.87285.52288.42284.05804,100
Aug 16, 2024284.00285.55279.15285.40281.081,318,300
Aug 15, 2024287.30291.70282.64284.18279.871,292,900
Aug 14, 2024283.31285.03282.82283.33279.04768,200
Aug 13, 2024280.23283.39279.20283.10278.811,232,000
Aug 12, 2024279.21281.41277.49279.15274.921,247,200
Aug 9, 2024277.44277.97274.15277.41273.211,256,100
Aug 8, 2024279.12281.80276.46278.62274.401,573,400
Aug 7, 2024289.00289.00277.06278.13273.921,791,000
Aug 6, 2024284.80289.70282.57285.73281.401,424,500
Aug 5, 2024284.61289.18279.60283.09278.802,684,000
Aug 2, 2024292.98294.54287.73292.30287.872,252,700
Aug 1, 2024303.22305.87296.29297.83293.321,532,600
Jul 31, 2024301.05305.61300.88302.25297.67947,400
Jul 30, 2024299.96303.00299.31300.88296.321,038,500
Jul 29, 2024300.32301.97298.06299.23294.70864,900
Jul 26, 2024299.85302.18297.47300.14295.591,200,800
Jul 25, 2024298.29303.29298.01298.59294.071,262,600
Jul 24, 2024300.81300.81296.58298.28293.761,541,100
Jul 23, 2024299.00304.09297.75300.80296.242,268,400
Jul 22, 2024307.00307.74301.40307.43302.771,414,200
Jul 19, 2024306.62308.73304.02306.31301.671,294,600
Jul 18, 2024308.98313.16305.64306.62301.971,603,000
Jul 17, 2024310.43313.67308.10310.43305.731,588,100
Jul 16, 2024305.84313.84305.77313.52308.772,812,600
Jul 15, 2024300.46305.59299.06305.02300.402,068,700
Jul 12, 2024298.56301.01297.68299.02294.491,445,700
Jul 11, 2024294.99300.94294.68299.54295.001,860,000
Jul 10, 2024292.73293.66289.46293.27288.831,466,600
Jul 9, 2024296.00296.84292.52292.73288.301,252,100
Jul 8, 2024294.51297.89293.62295.53291.051,533,000
Jul 5, 2024293.71294.97292.07294.00289.551,480,200
Jul 3, 2024299.24299.50292.65293.71289.261,274,300
Jul 2, 2024296.49301.21296.49298.22293.701,834,400
Jul 1, 2024298.12301.28297.21298.68294.152,469,100
Jun 28, 2024293.90302.41293.44299.84295.304,278,900
Jun 27, 2024293.12295.85288.41295.47290.993,989,200
Jun 26, 2024288.43296.86284.00296.19291.7011,126,100
Jun 25, 2024256.15256.80252.60256.38252.506,313,700
Jun 24, 2024 1.38 Dividend
Jun 24, 2024253.98257.31253.14256.51252.621,897,200
Jun 21, 2024252.98255.89251.61253.66248.463,145,200
Jun 20, 2024248.76253.35248.47252.52247.341,488,600
Jun 18, 2024250.20252.41247.60248.09243.001,506,100
Jun 17, 2024245.54250.47244.85250.06244.931,252,200
Jun 14, 2024246.55247.91242.92246.43241.381,245,800
Jun 13, 2024249.14249.50244.26248.60243.501,015,600
Jun 12, 2024253.38254.30248.13248.60243.501,555,900
Jun 11, 2024252.16252.59249.90252.43247.251,176,900
Jun 10, 2024247.00254.21245.92253.72248.521,475,300
Jun 7, 2024247.96251.37247.15247.73242.651,281,900
Jun 6, 2024248.05251.29247.31250.27245.141,171,200
Jun 5, 2024247.90248.34244.47248.05242.96930,200
Jun 4, 2024248.00248.33244.26245.95240.911,253,600
Jun 3, 2024253.38253.99246.71248.62243.521,409,800
May 31, 2024250.00254.33248.12253.96248.751,746,900
May 30, 2024246.15249.70245.51249.58244.461,084,300
May 29, 2024245.84247.03244.31245.11240.081,108,000
May 28, 2024247.20249.43246.71248.04242.951,229,800
May 24, 2024250.00250.89246.31247.59242.511,096,000
May 23, 2024251.55252.15246.90249.29244.181,446,500
May 22, 2024252.00252.66249.79252.07246.901,766,000
May 21, 2024254.00254.80250.93252.33247.161,027,200
May 20, 2024256.99257.41254.07254.71249.49899,400
May 17, 2024260.08260.08256.28257.25251.971,419,700
May 16, 2024258.56260.99257.41258.78253.471,136,300
May 15, 2024260.00260.73258.19259.32254.001,145,600
May 14, 2024267.22267.63258.35259.04253.732,534,000
May 13, 2024266.03268.33265.03266.89261.422,036,200
May 10, 2024262.06265.95262.06265.73260.281,092,400
May 9, 2024258.18262.51258.18262.06256.69923,700
May 8, 2024257.78259.00255.81258.01252.721,453,900
May 7, 2024261.23262.04258.49259.47254.151,356,100
May 6, 2024262.84263.00260.17260.29254.95929,600
May 3, 2024263.50265.57259.85260.65255.301,085,100
May 2, 2024263.29263.88260.01262.03256.661,311,600
May 1, 2024261.65263.03259.78260.73255.38901,000
Apr 30, 2024264.84264.97261.66261.78256.41853,900
Apr 29, 2024266.53268.24263.96265.86260.41786,800
Apr 26, 2024264.13267.45263.31265.84260.39958,900
Apr 25, 2024263.94265.80262.70265.52260.07876,100
Apr 24, 2024270.51271.33263.58266.07260.611,696,600
Apr 23, 2024270.42273.91270.00271.75266.181,187,000
Apr 22, 2024268.67271.94267.02270.15264.611,246,600
Apr 19, 2024264.24269.10263.46266.99261.511,894,300
Apr 18, 2024264.11265.20262.08263.37257.971,063,600
Apr 17, 2024264.40265.93262.22263.07257.671,371,800
Apr 16, 2024266.58266.85263.16264.94259.511,421,100
Apr 15, 2024270.82271.61266.15266.74261.27998,900
Apr 12, 2024271.11271.72265.90267.80262.311,176,000
Apr 11, 2024270.39273.06269.70272.18266.601,031,900
Apr 10, 2024272.23273.87267.76270.30264.762,603,100
Apr 9, 2024275.03276.55273.60276.37270.701,223,800
Apr 8, 2024274.98276.52274.26275.57269.922,048,700
Apr 5, 2024275.00275.95272.16273.52267.911,568,900
Apr 4, 2024280.43281.19274.40275.51269.861,836,500
Apr 3, 2024276.68279.64275.00278.49272.781,805,800
Apr 2, 2024276.51277.93273.84275.29269.642,516,400
Apr 1, 2024284.24287.09279.37280.13274.392,784,000

Related Tickers

UPS United Parcel Service, Inc.
109.72
+0.05%
 
JBHT J.B. Hunt Transport Services, Inc.
146.47
+0.24%
 
CHRW C.H. Robinson Worldwide, Inc.
101.48
+0.35%
 
EXPD Expeditors International of Washington, Inc.
119.70
-0.03%
 
GXO GXO Logistics, Inc.
38.94
-0.97%
 
PBI Pitney Bowes Inc.
9.14
-1.72%
 
CJT.TO Cargojet Inc.
83.88
+1.53%
 
LSTR Landstar System, Inc.
149.32
+1.32%
 
DHL.DE Deutsche Post AG
39.48
-0.88%
 
JYD Jayud Global Logistics Limited
7.48
+2.84%