NYSE - Nasdaq Real Time Price
USD
FedEx Freight Holding Company, Inc. (FDXF)
126.04
+16.35
(+14.91%)
At close: 4:00:02 PM EDT
124.60
-1.44
(-1.14%)
After hours: 4:36:37 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
115.20 | 128.00 | 117.00 | 126.04 | 126.04 | 3,586,398 |
|
Oct 29, 2026
|
108.01 | 110.60 | 106.36 | 109.69 | 109.69 | 2,129,400 |
|
Oct 28, 2026
|
108.89 | 108.89 | 103.48 | 108.33 | 108.33 | 1,780,300 |
|
Oct 27, 2026
|
109.53 | 109.94 | 106.21 | 108.50 | 108.50 | 1,057,100 |
|
Oct 26, 2026
|
110.30 | 112.07 | 108.18 | 109.45 | 109.45 | 857,000 |
|
Oct 23, 2026
|
110.92 | 111.21 | 106.85 | 110.05 | 110.05 | 1,014,400 |
|
Oct 22, 2026
|
108.00 | 113.23 | 107.90 | 111.02 | 111.02 | 1,816,600 |
|
Oct 21, 2026
|
110.25 | 110.50 | 107.37 | 107.95 | 107.95 | 1,010,100 |
|
Oct 20, 2026
|
110.17 | 113.14 | 109.20 | 109.54 | 109.54 | 1,045,500 |
|
Oct 19, 2026
|
113.25 | 113.25 | 108.68 | 110.20 | 110.20 | 2,065,700 |
|
Oct 16, 2026
|
110.96 | 114.08 | 110.43 | 113.21 | 113.21 | 1,553,000 |
|
Oct 15, 2026
|
109.82 | 111.33 | 109.07 | 110.50 | 110.50 | 1,188,300 |
|
Oct 14, 2026
|
109.78 | 110.45 | 105.75 | 108.69 | 108.69 | 1,512,900 |
|
Oct 13, 2026
|
112.39 | 113.62 | 108.61 | 110.09 | 110.09 | 1,122,800 |
|
Oct 12, 2026
|
115.28 | 115.51 | 111.31 | 113.12 | 113.12 | 1,343,600 |
|
Oct 9, 2026
|
115.68 | 115.99 | 113.04 | 115.47 | 115.47 | 958,700 |
|
Oct 8, 2026
|
113.74 | 116.09 | 112.77 | 115.65 | 115.65 | 1,647,200 |
|
Oct 7, 2026
|
110.39 | 114.62 | 110.00 | 113.48 | 113.48 | 1,546,300 |
|
Oct 6, 2026
|
111.94 | 112.71 | 109.40 | 112.10 | 112.10 | 967,200 |
|
Oct 5, 2026
|
112.48 | 114.43 | 111.33 | 111.58 | 111.58 | 1,477,600 |
|
Oct 2, 2026
|
113.03 | 114.46 | 111.32 | 112.89 | 112.89 | 1,553,900 |
|
Oct 1, 2026
|
109.09 | 112.08 | 107.67 | 110.67 | 110.67 | 2,564,200 |
|
Sep 30, 2026
|
112.72 | 112.72 | 109.38 | 109.38 | 109.38 | 2,129,600 |
|
Sep 29, 2026
|
111.61 | 114.23 | 111.30 | 112.06 | 112.06 | 1,111,300 |
|
Sep 28, 2026
|
112.79 | 113.59 | 110.50 | 112.30 | 112.30 | 1,557,700 |
|
Sep 25, 2026
|
113.81 | 117.59 | 113.12 | 113.18 | 113.18 | 1,531,500 |
|
Sep 24, 2026
|
119.21 | 119.76 | 113.75 | 113.81 | 113.81 | 1,922,600 |
|
Sep 23, 2026
|
118.45 | 120.57 | 116.20 | 119.22 | 119.22 | 1,438,200 |
|
Sep 22, 2026
|
118.84 | 120.50 | 117.07 | 119.00 | 119.00 | 1,735,600 |
|
Sep 21, 2026
|
121.39 | 121.41 | 116.03 | 117.60 | 117.60 | 1,681,700 |
|
Sep 18, 2026
|
122.20 | 123.90 | 120.01 | 120.13 | 120.13 | 6,265,900 |
|
Sep 17, 2026
|
124.15 | 124.44 | 120.24 | 122.37 | 122.37 | 2,105,200 |
|
Sep 16, 2026
|
125.61 | 125.61 | 120.84 | 121.73 | 121.73 | 2,146,100 |
|
Sep 15, 2026
|
129.67 | 129.89 | 122.63 | 126.94 | 126.94 | 1,523,800 |
|
Sep 14, 2026
|
128.00 | 130.67 | 125.68 | 129.44 | 129.44 | 1,597,900 |
|
Sep 11, 2026
|
124.59 | 128.88 | 124.28 | 128.31 | 128.31 | 1,488,300 |
|
Sep 10, 2026
|
124.50 | 126.00 | 122.44 | 124.02 | 124.02 | 1,022,700 |
|
Sep 9, 2026
|
127.98 | 129.50 | 124.16 | 124.79 | 124.79 | 1,371,600 |
|
Sep 8, 2026
|
130.52 | 132.61 | 128.74 | 129.07 | 129.07 | 1,153,500 |
|
Sep 4, 2026
|
126.31 | 131.55 | 126.27 | 129.45 | 129.45 | 1,128,800 |
|
Sep 3, 2026
|
124.98 | 128.78 | 123.24 | 127.19 | 127.19 | 1,821,100 |
|
Sep 2, 2026
|
127.50 | 129.39 | 125.89 | 126.60 | 126.60 | 1,121,700 |
|
Sep 1, 2026
|
133.57 | 135.70 | 126.53 | 127.57 | 127.57 | 1,044,500 |
|
Aug 31, 2026
|
132.81 | 135.23 | 131.61 | 133.74 | 133.74 | 1,460,300 |
|
Aug 28, 2026
|
133.03 | 134.58 | 131.53 | 133.45 | 133.45 | 774,100 |
|
Aug 27, 2026
|
131.50 | 133.98 | 130.30 | 133.25 | 133.25 | 925,800 |
|
Aug 26, 2026
|
128.01 | 134.21 | 127.65 | 131.27 | 131.27 | 1,429,100 |
|
Aug 25, 2026
|
132.53 | 133.31 | 128.71 | 128.75 | 128.75 | 1,135,600 |
|
Aug 24, 2026
|
137.00 | 137.75 | 130.25 | 131.27 | 131.27 | 1,229,100 |
|
Aug 21, 2026
|
138.18 | 140.24 | 135.38 | 137.32 | 137.32 | 722,400 |
|
Aug 20, 2026
|
137.28 | 137.75 | 132.87 | 136.40 | 136.40 | 1,093,100 |
|
Aug 19, 2026
|
141.00 | 145.26 | 138.04 | 138.17 | 138.17 | 1,131,200 |
|
Aug 18, 2026
|
143.50 | 144.00 | 139.12 | 139.23 | 139.23 | 1,120,300 |
|
Aug 17, 2026
|
149.00 | 149.00 | 143.73 | 143.82 | 143.82 | 1,263,200 |
|
Aug 14, 2026
|
151.09 | 152.67 | 146.08 | 150.29 | 150.29 | 2,201,100 |
|
Aug 13, 2026
|
142.02 | 152.02 | 140.70 | 151.99 | 151.99 | 3,146,700 |
|
Aug 12, 2026
|
139.57 | 142.14 | 138.80 | 141.24 | 141.24 | 892,300 |
|
Aug 11, 2026
|
140.69 | 143.83 | 138.10 | 139.51 | 139.51 | 975,600 |
|
Aug 10, 2026
|
143.48 | 144.79 | 141.30 | 141.35 | 141.35 | 780,800 |
|
Aug 7, 2026
|
146.56 | 150.00 | 142.97 | 144.76 | 144.76 | 1,328,900 |
|
Aug 6, 2026
|
142.28 | 146.53 | 141.58 | 146.42 | 146.42 | 842,100 |
|
Aug 5, 2026
|
143.06 | 145.91 | 142.55 | 143.03 | 143.03 | 846,200 |
|
Aug 4, 2026
|
139.77 | 144.16 | 139.00 | 142.70 | 142.70 | 1,141,400 |
|
Aug 3, 2026
|
141.00 | 144.70 | 139.00 | 139.02 | 139.02 | 637,800 |
|
Jul 31, 2026
|
136.63 | 141.92 | 136.63 | 140.53 | 140.53 | 878,300 |
|
Jul 30, 2026
|
144.59 | 147.33 | 135.64 | 137.55 | 137.55 | 1,563,100 |
|
Jul 29, 2026
|
150.45 | 153.78 | 143.50 | 144.36 | 144.36 | 901,400 |
|
Jul 28, 2026
|
150.13 | 153.64 | 147.45 | 150.99 | 150.99 | 757,800 |
|
Jul 27, 2026
|
157.24 | 158.35 | 149.26 | 150.30 | 150.30 | 1,122,700 |
|
Jul 24, 2026
|
155.15 | 159.04 | 149.44 | 158.00 | 158.00 | 1,255,300 |
|
Jul 23, 2026
|
149.37 | 155.34 | 148.78 | 154.79 | 154.79 | 1,449,800 |
|
Jul 22, 2026
|
149.63 | 152.27 | 148.11 | 149.32 | 149.32 | 599,400 |
|
Jul 21, 2026
|
150.11 | 153.40 | 148.25 | 150.38 | 150.38 | 664,000 |
|
Jul 20, 2026
|
152.00 | 154.59 | 148.41 | 150.14 | 150.14 | 831,700 |
|
Jul 17, 2026
|
152.49 | 158.27 | 150.46 | 152.26 | 152.26 | 1,326,100 |
|
Jul 16, 2026
|
143.93 | 153.29 | 141.19 | 152.43 | 152.43 | 1,531,700 |
|
Jul 15, 2026
|
145.00 | 145.35 | 139.57 | 141.80 | 141.80 | 1,264,600 |
|
Jul 14, 2026
|
148.14 | 149.05 | 144.09 | 144.75 | 144.75 | 1,799,300 |
|
Jul 13, 2026
|
151.34 | 152.45 | 147.81 | 148.37 | 148.37 | 1,304,200 |
|
Jul 10, 2026
|
155.66 | 156.70 | 147.19 | 149.53 | 149.53 | 1,305,700 |
|
Jul 9, 2026
|
145.00 | 155.69 | 145.00 | 154.25 | 154.25 | 1,190,900 |
|
Jul 8, 2026
|
144.10 | 146.37 | 140.67 | 143.30 | 143.30 | 1,323,400 |
|
Jul 7, 2026
|
154.38 | 154.38 | 144.45 | 144.72 | 144.72 | 1,122,900 |
|
Jul 6, 2026
|
151.06 | 156.18 | 150.50 | 152.68 | 152.68 | 985,100 |
|
Jul 2, 2026
|
155.68 | 157.32 | 149.31 | 150.81 | 150.81 | 1,091,000 |
|
Jul 1, 2026
|
151.00 | 156.49 | 148.33 | 155.77 | 155.77 | 2,519,600 |
|
Jun 30, 2026
|
149.84 | 154.05 | 145.49 | 151.00 | 151.00 | 2,118,500 |
|
Jun 29, 2026
|
152.49 | 154.94 | 147.46 | 149.69 | 149.69 | 1,978,200 |
|
Jun 26, 2026
|
155.36 | 157.50 | 144.27 | 153.89 | 153.89 | 6,564,800 |
|
Jun 25, 2026
|
161.02 | 164.13 | 157.75 | 158.53 | 158.53 | 1,217,500 |
|
Jun 24, 2026
|
169.00 | 170.98 | 157.96 | 160.45 | 160.45 | 1,805,800 |
|
Jun 23, 2026
|
162.00 | 171.66 | 161.00 | 166.47 | 166.47 | 1,694,400 |
|
Jun 22, 2026
|
165.45 | 169.54 | 160.08 | 160.94 | 160.94 | 2,276,200 |
|
Jun 18, 2026
|
165.00 | 167.42 | 160.10 | 162.85 | 162.85 | 3,231,500 |
|
Jun 17, 2026
|
163.90 | 165.85 | 157.80 | 161.90 | 161.90 | 2,465,500 |
|
Jun 16, 2026
|
162.10 | 167.02 | 160.02 | 163.84 | 163.84 | 1,914,300 |
|
Jun 15, 2026
|
173.91 | 177.81 | 166.04 | 167.16 | 167.16 | 1,707,700 |
|
Jun 12, 2026
|
180.54 | 182.00 | 168.11 | 174.76 | 174.76 | 1,477,800 |
|
Jun 11, 2026
|
177.00 | 188.33 | 177.00 | 180.00 | 180.00 | 1,894,500 |
|
Jun 10, 2026
|
175.50 | 186.11 | 169.99 | 175.35 | 175.35 | 2,595,700 |
|
Jun 9, 2026
|
178.12 | 194.27 | 178.12 | 188.46 | 188.46 | 2,448,900 |
|
Jun 8, 2026
|
167.02 | 183.00 | 166.13 | 178.77 | 178.77 | 1,759,900 |
|
Jun 5, 2026
|
157.48 | 175.00 | 157.48 | 167.84 | 167.84 | 2,924,900 |
|
Jun 4, 2026
|
150.66 | 166.27 | 150.66 | 157.71 | 157.71 | 2,928,400 |
|
Jun 3, 2026
|
152.30 | 153.21 | 145.01 | 152.00 | 152.00 | 4,596,400 |
|
Jun 2, 2026
|
150.01 | 158.49 | 149.11 | 153.34 | 153.34 | 4,482,500 |
|
Jun 1, 2026
|
164.00 | 166.90 | 141.33 | 149.53 | 149.53 | 7,419,200 |
|
May 29, 2026
|
189.00 | 199.50 | 160.37 | 160.37 | 160.37 | 15,400 |
|
May 28, 2026
|
158.10 | 200.00 | 158.10 | 185.00 | 185.00 | 6,300 |
|
May 27, 2026
|
135.00 | 159.90 | 135.00 | 151.00 | 151.00 | 14,200 |
