NYSE - Nasdaq Real Time Price
USD
FedEx Corporation (FDX)
313.28
+5.46
(+1.77%)
At close: 4:00:03 PM EDT
315.00
+1.72
(+0.55%)
After hours: 7:22:02 PM EDT
Trade FedEx on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
308.19
318.45
308.00
313.28
313.28
2,654,515
Oct 29, 2026
301.46
312.90
300.61
307.82
307.82
1,964,700
Oct 28, 2026
306.71
307.08
298.44
304.58
304.58
1,858,500
Oct 27, 2026
302.02
307.94
299.13
307.10
307.10
1,701,400
Oct 26, 2026
300.53
304.69
299.56
300.58
300.58
1,077,800
Oct 23, 2026
301.11
302.05
295.73
298.72
298.72
798,900
Oct 22, 2026
297.07
304.84
296.66
303.92
303.92
1,033,800
Oct 21, 2026
300.55
301.26
296.75
298.23
298.23
830,800
Oct 20, 2026
293.94
303.84
293.50
298.76
298.76
1,094,800
Oct 19, 2026
293.70
295.29
291.88
293.78
293.78
914,400
Oct 16, 2026
296.54
299.20
291.13
293.55
293.55
1,241,700
Oct 15, 2026
292.40
295.77
289.28
295.54
295.54
1,047,000
Oct 14, 2026
290.03
292.50
286.38
291.28
291.28
1,120,400
Oct 13, 2026
293.21
294.29
288.67
290.59
290.59
914,300
Oct 12, 2026
292.72
293.39
289.63
292.23
292.23
784,600
Oct 9, 2026
292.00
292.59
289.99
291.71
291.71
1,213,400
Oct 8, 2026
288.60
292.06
286.46
291.73
291.73
1,292,400
Oct 7, 2026
287.83
290.63
287.18
289.04
289.04
1,233,600
Oct 6, 2026
289.55
290.27
287.00
289.03
289.03
1,016,700
Oct 5, 2026
291.00
292.05
285.04
289.13
289.13
1,885,000
Oct 2, 2026
287.65
290.84
287.23
290.36
290.36
1,462,700
Oct 1, 2026
287.59
288.31
283.99
287.07
287.07
1,750,400
Sep 30, 2026
286.75
288.87
284.52
285.09
285.09
1,722,800
Sep 29, 2026
289.76
290.16
285.23
287.47
287.47
1,180,300
Sep 28, 2026
285.85
289.80
283.20
289.65
289.65
1,890,100
Sep 25, 2026
281.00
286.60
279.23
285.85
285.85
2,025,500
Sep 24, 2026
290.50
291.47
279.34
279.54
279.54
2,574,500
Sep 23, 2026
295.01
295.99
291.39
291.50
291.50
1,628,600
Sep 22, 2026
298.49
298.50
294.08
295.94
295.94
1,434,500
Sep 21, 2026
303.18
303.18
291.25
295.79
295.79
2,184,200
Sep 18, 2026
305.41
306.63
301.99
303.65
303.65
3,028,700
Sep 17, 2026
307.70
309.26
304.95
305.88
305.88
1,252,400
Sep 16, 2026
307.95
307.95
299.38
301.72
301.72
1,578,700
Sep 15, 2026
313.32
314.05
307.07
308.26
308.26
1,029,200
Sep 14, 2026
1.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
311.67
313.46
309.80
312.57
312.57
1,061,600
Sep 11, 2026
315.44
315.44
308.68
311.99
310.77
1,194,000
Sep 10, 2026
307.69
313.84
306.79
311.80
310.58
1,017,200
Sep 9, 2026
311.86
313.00
308.58
309.19
307.98
1,350,800
Sep 8, 2026
320.00
321.15
314.06
314.13
312.90
1,677,200
Sep 4, 2026
323.75
325.05
321.09
322.52
321.26
1,971,800
Sep 3, 2026
318.69
324.44
315.33
324.31
323.04
2,529,200
Sep 2, 2026
325.46
325.62
315.87
316.54
315.30
1,279,700
Sep 1, 2026
327.54
330.48
319.36
324.88
323.61
1,813,600
Aug 31, 2026
328.65
329.57
324.70
327.40
326.12
1,900,200
Aug 28, 2026
332.38
334.08
328.83
330.88
329.59
956,900
Aug 27, 2026
333.45
335.03
331.20
331.41
330.11
815,000
Aug 26, 2026
333.82
340.83
330.41
335.99
334.68
1,169,700
Aug 25, 2026
336.97
336.97
328.87
333.71
332.41
1,096,900
Aug 24, 2026
325.00
334.37
324.30
334.05
332.74
1,489,800
Aug 21, 2026
328.30
330.63
324.66
325.08
323.81
1,776,700
Aug 20, 2026
326.17
333.23
325.38
326.04
324.77
1,666,000
Aug 19, 2026
330.95
338.04
327.06
328.38
327.10
1,295,600
Aug 18, 2026
333.38
334.15
328.04
328.38
327.10
1,072,100
Aug 17, 2026
334.76
340.09
331.42
331.49
330.19
1,469,200
Aug 14, 2026
339.03
341.69
333.49
334.64
333.33
1,314,900
Aug 13, 2026
326.99
340.25
326.99
339.35
338.02
2,497,000
Aug 12, 2026
322.96
326.81
321.12
326.77
325.49
1,449,000
Aug 11, 2026
327.21
328.35
320.76
322.43
321.17
2,145,400
Aug 10, 2026
317.62
326.14
316.90
325.08
323.81
1,674,700
Aug 7, 2026
315.06
319.69
313.31
318.57
317.32
1,214,800
Aug 6, 2026
312.64
318.50
312.39
315.87
314.63
1,920,200
Aug 5, 2026
312.50
313.74
309.07
310.72
309.50
1,283,000
Aug 4, 2026
310.25
314.96
307.81
313.34
312.11
1,273,500
Aug 3, 2026
307.52
310.55
306.91
309.24
308.03
944,400
Jul 31, 2026
311.01
311.45
306.98
307.40
306.20
1,309,100
Jul 30, 2026
311.28
311.33
304.18
308.55
307.34
1,536,300
Jul 29, 2026
312.00
312.85
307.66
308.61
307.40
1,833,100
Jul 28, 2026
310.85
313.75
303.00
312.64
311.42
1,461,200
Jul 27, 2026
314.50
315.99
308.71
310.79
309.57
1,782,200
Jul 24, 2026
316.04
318.56
314.00
314.96
313.73
1,076,700
Jul 23, 2026
319.97
321.50
314.31
315.62
314.39
1,623,800
Jul 22, 2026
313.58
322.13
313.50
321.02
319.76
1,607,800
Jul 21, 2026
312.00
317.00
309.00
315.19
313.96
1,619,000
Jul 20, 2026
314.00
314.00
305.70
306.22
305.02
1,832,800
Jul 17, 2026
316.15
318.66
312.13
312.98
311.76
1,465,300
Jul 16, 2026
313.32
319.04
312.60
318.20
316.96
1,435,000
Jul 15, 2026
316.00
320.16
311.74
313.42
312.19
1,468,200
Jul 14, 2026
315.14
316.45
311.01
313.66
312.43
1,440,100
Jul 13, 2026
315.78
317.25
311.54
313.74
312.51
1,573,900
Jul 10, 2026
313.85
317.64
311.31
314.69
313.46
1,640,200
Jul 9, 2026
313.25
320.57
304.06
310.84
309.62
2,425,600
Jul 8, 2026
312.76
314.16
306.36
309.76
308.55
1,749,800
Jul 7, 2026
311.79
313.94
309.50
312.88
311.66
1,381,200
Jul 6, 2026
313.05
317.04
307.66
309.93
308.72
1,422,100
Jul 2, 2026
317.82
317.99
310.30
313.00
311.78
1,249,200
Jul 1, 2026
313.00
317.08
310.61
313.89
312.66
2,115,100
Jun 30, 2026
324.56
325.73
309.02
313.13
311.91
3,182,400
Jun 29, 2026
317.91
325.73
317.91
325.40
324.13
3,053,400
Jun 26, 2026
327.58
327.62
316.12
318.53
317.28
3,422,600
Jun 25, 2026
319.04
329.49
317.75
329.44
328.15
2,707,900
Jun 24, 2026
314.77
323.68
306.05
316.83
315.59
5,960,700
Jun 23, 2026
326.01
327.40
316.36
317.24
316.00
3,551,000
Jun 22, 2026
1.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
326.31
332.40
325.66
328.78
327.49
2,347,400
Jun 18, 2026
329.95
331.10
324.47
326.20
323.71
2,531,800
Jun 17, 2026
335.75
338.18
325.04
325.93
323.44
1,266,200
Jun 16, 2026
339.09
342.14
334.86
335.74
333.18
1,367,100
Jun 15, 2026
340.86
345.37
337.82
338.75
336.16
1,956,300
Jun 12, 2026
342.00
342.81
335.00
338.31
335.73
1,176,600
Jun 11, 2026
324.88
338.94
322.84
338.00
335.42
2,521,600
Jun 10, 2026
326.58
331.48
318.96
319.25
316.81
1,700,400
Jun 9, 2026
333.74
337.49
325.55
331.76
329.23
1,656,900
Jun 8, 2026
331.20
332.97
328.22
330.22
327.70
1,761,000
Jun 5, 2026
327.73
333.40
326.11
331.00
328.47
2,584,700
Jun 4, 2026
328.16
334.43
327.76
328.00
325.50
1,894,900
Jun 3, 2026
327.52
329.97
324.17
324.46
321.98
2,005,300
Jun 2, 2026
337.34
337.34
327.00
329.00
326.49
3,307,800
Jun 1, 2026
1241:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
325.01
341.14
321.81
338.49
335.91
2,399,300
May 29, 2026
331.53
333.50
329.67
331.79
329.26
2,728,711
May 28, 2026
330.38
332.50
325.16
331.51
328.98
2,408,036
May 27, 2026
329.59
333.36
328.24
331.81
329.28
2,300,318
May 26, 2026
320.09
324.76
320.07
322.32
319.86
1,543,184
May 22, 2026
317.42
321.35
315.87
317.65
315.22
1,871,552
May 21, 2026
312.04
316.10
306.62
313.38
310.99
1,165,299
May 20, 2026
303.67
313.41
302.59
311.72
309.34
1,761,475
May 19, 2026
297.17
303.22
290.98
302.15
299.84
1,951,100
May 18, 2026
301.78
302.58
295.82
297.92
295.65
1,759,614
May 15, 2026
303.59
304.15
300.16
302.80
300.49
1,443,035
May 14, 2026
298.95
306.27
296.97
306.19
303.85
1,797,961
May 13, 2026
304.84
306.12
295.81
297.90
295.63
1,958,050
May 12, 2026
306.01
306.01
299.96
303.32
301.00
1,236,408
May 11, 2026
306.83
309.57
303.32
305.32
302.99
1,155,495
May 8, 2026
304.76
308.87
302.58
305.06
302.73
1,699,798
May 7, 2026
306.20
307.01
300.93
302.93
300.61
1,961,276
May 6, 2026
293.71
304.79
293.71
303.94
301.62
2,822,158
May 5, 2026
287.67
294.56
287.67
292.30
290.07
2,284,433
May 4, 2026
305.80
305.87
285.37
288.32
286.11
6,236,273
May 1, 2026
324.74
325.42
316.90
317.22
314.80
1,329,111
Apr 30, 2026
314.81
325.57
312.24
324.99
322.51
2,408,781
Apr 29, 2026
314.89
318.67
308.64
313.13
310.74
1,633,777
Apr 28, 2026
313.02
316.00
308.03
314.43
312.03
1,501,734
Apr 27, 2026
312.54
316.16
309.90
312.56
310.18
1,317,446
Apr 24, 2026
316.19
316.28
311.21
312.63
310.25
1,065,771
Apr 23, 2026
315.75
319.10
313.01
316.43
314.01
1,816,079
Apr 22, 2026
319.06
319.30
310.52
311.00
308.62
1,663,685
Apr 21, 2026
318.68
322.05
315.67
317.96
315.53
1,842,637
Apr 20, 2026
314.38
319.02
313.45
317.29
314.87
1,440,801
Apr 17, 2026
308.92
316.57
308.06
316.18
313.77
2,887,187
Apr 16, 2026
293.70
306.92
292.76
306.91
304.57
2,042,562
Apr 15, 2026
296.45
298.15
290.59
294.05
291.81
2,050,753
Apr 14, 2026
292.47
299.49
291.81
298.26
295.98
2,707,117
Apr 13, 2026
298.36
301.33
296.84
299.67
297.38
1,521,838
Apr 10, 2026
304.24
305.22
300.60
301.43
299.13
1,413,995
Apr 9, 2026
300.46
306.32
299.53
303.79
301.47
2,003,346
Apr 8, 2026
293.31
300.93
293.31
300.91
298.61
2,327,620
Apr 7, 2026
288.41
290.22
285.95
287.67
285.47
1,296,845
Apr 6, 2026
289.45
290.81
287.45
289.15
286.95
1,583,392
Apr 2, 2026
285.25
293.76
284.85
291.40
289.18
1,759,986
Apr 1, 2026
289.19
294.87
288.32
289.53
287.32
2,365,718
Mar 31, 2026
278.92
287.56
277.50
287.01
284.82
2,498,133
Mar 30, 2026
280.31
280.34
274.98
275.39
273.29
1,600,021
Mar 27, 2026
280.92
281.23
275.72
277.17
275.06
1,980,884
Mar 26, 2026
286.28
286.33
281.51
281.67
279.52
1,972,570
Mar 25, 2026
291.02
291.70
284.25
288.09
285.89
2,761,970
Mar 24, 2026
284.50
290.33
282.80
290.06
287.84
2,609,203
Mar 23, 2026
294.12
298.04
286.50
286.69
284.50
3,128,189
Mar 20, 2026
306.87
308.77
287.30
289.16
286.95
8,647,164
Mar 19, 2026
278.45
287.41
277.32
286.95
284.76
6,018,726
Mar 18, 2026
285.78
286.86
281.07
281.82
279.67
1,518,860
Mar 17, 2026
288.19
288.19
282.44
285.79
283.60
1,847,725
Mar 16, 2026
286.30
288.09
283.89
283.92
281.76
1,527,919
Mar 13, 2026
285.82
287.35
281.05
283.38
281.22
2,116,401
Mar 12, 2026
286.62
289.78
283.87
284.55
282.38
1,952,217
Mar 11, 2026
289.91
291.75
286.78
291.21
288.99
1,271,901
Mar 10, 2026
292.75
296.90
288.81
289.66
287.45
1,890,415
Mar 9, 2026
1.168413
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
283.33
291.69
278.82
290.98
288.75
2,373,785
Mar 6, 2026
294.09
294.09
285.15
289.36
285.99
3,517,118
Mar 5, 2026
308.35
309.65
299.20
300.85
297.34
2,340,030
Mar 4, 2026
309.27
311.85
305.61
309.50
305.90
2,374,902
Mar 3, 2026
302.76
310.19
301.22
308.24
304.65
2,065,893
Mar 2, 2026
309.72
312.23
307.46
312.05
308.41
1,796,720
Feb 27, 2026
311.37
316.57
310.66
311.85
308.21
3,411,757
Feb 26, 2026
310.23
315.87
310.23
312.39
308.76
2,217,667
Feb 25, 2026
312.78
314.26
307.64
308.29
304.70
1,702,776
Feb 24, 2026
309.19
313.92
308.32
311.49
307.86
1,115,039
Feb 23, 2026
312.45
315.59
306.44
309.19
305.59
2,010,296
Feb 20, 2026
307.62
315.29
307.00
313.04
309.39
1,877,385
Feb 19, 2026
307.01
309.75
305.95
308.73
305.14
1,487,587
Feb 18, 2026
302.19
309.10
302.19
308.69
305.09
1,874,282
Feb 17, 2026
304.56
307.81
301.36
302.42
298.90
1,446,137
Feb 13, 2026
298.15
305.01
293.82
301.95
298.43
2,291,879
Feb 12, 2026
295.02
306.90
292.03
297.71
294.25
4,569,362
Feb 11, 2026
298.15
302.01
295.67
295.86
292.41
2,294,609
Feb 10, 2026
293.47
297.33
291.89
296.49
293.04
1,834,819
Feb 9, 2026
296.49
297.89
292.62
293.80
290.37
1,842,265
Feb 6, 2026
293.38
298.84
291.96
297.53
294.06
2,725,732
Feb 5, 2026
291.70
295.29
287.87
293.28
289.86
2,903,320
Feb 4, 2026
286.96
294.40
286.51
292.14
288.73
3,141,592
Feb 3, 2026
276.66
286.18
275.83
284.79
281.48
4,958,416
Feb 2, 2026
259.35
270.44
259.07
270.19
267.04
3,231,936
Jan 30, 2026
254.27
260.07
254.27
259.67
256.65
3,212,453
Jan 29, 2026
255.63
257.80
253.38
257.80
254.80
2,036,977
Jan 28, 2026
251.19
255.83
251.17
253.55
250.59
1,729,334
Jan 27, 2026
245.77
253.13
244.84
251.75
248.82
2,632,533
Jan 26, 2026
245.95
246.64
242.50
245.34
242.49
1,877,757
Jan 23, 2026
248.79
249.65
243.69
245.13
242.28
2,161,326
Jan 22, 2026
248.38
250.98
247.53
249.65
246.74
1,755,395
Jan 21, 2026
243.23
249.57
241.14
247.34
244.46
2,387,932
Jan 20, 2026
245.91
249.79
241.83
242.57
239.75
3,527,046
Jan 16, 2026
252.22
253.76
247.77
248.33
245.44
2,504,834
Jan 15, 2026
254.63
256.24
251.83
252.34
249.41
2,350,206
Jan 14, 2026
249.09
252.76
248.58
252.66
249.72
2,077,682
Jan 13, 2026
250.28
251.51
248.21
249.52
246.62
1,769,418
Jan 12, 2026
250.18
252.58
248.60
251.35
248.42
1,680,935
Jan 9, 2026
253.04
256.91
249.00
251.70
248.77
2,782,198
Jan 8, 2026
246.80
254.15
245.41
249.00
246.10
3,096,543
Jan 7, 2026
246.49
250.31
245.29
247.65
244.76
2,444,894
Jan 6, 2026
239.43
248.27
239.43
248.13
245.24
3,756,507
Jan 5, 2026
235.33
240.13
234.79
239.69
236.90
2,087,362
Jan 2, 2026
232.82
236.42
231.87
236.20
233.45
1,613,052
Dec 31, 2025
234.59
234.88
232.72
232.76
230.05
995,530
Dec 30, 2025
235.76
237.43
234.30
234.54
231.81
1,151,152
Dec 29, 2025
238.52
239.32
234.58
236.01
233.26
1,683,789
Dec 26, 2025
237.98
239.03
237.07
238.78
236.00
869,196
Dec 24, 2025
237.20
238.60
235.87
238.44
235.66
799,204
Dec 23, 2025
236.10
238.07
234.35
237.88
235.11
2,140,973
Dec 22, 2025
231.66
236.00
230.84
235.92
233.18
2,980,510
Dec 19, 2025
219.23
234.13
218.21
232.70
229.99
7,079,657
Dec 18, 2025
228.15
232.11
226.91
231.36
228.67
5,041,563
Dec 17, 2025
227.60
229.65
226.73
227.41
224.76
1,935,588
Dec 16, 2025
227.24
228.92
226.31
227.61
224.96
2,023,699
Dec 15, 2025
1.168413
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
227.48
228.04
224.58
226.62
223.98
2,483,241
Dec 12, 2025
230.46
231.70
228.20
229.12
225.30
1,519,356
Dec 11, 2025
229.38
232.43
229.13
229.48
225.65
1,684,782
Dec 10, 2025
222.01
230.05
221.84
229.10
225.28
1,625,710
Dec 9, 2025
222.80
224.18
221.58
221.70
218.00
1,074,954
Dec 8, 2025
223.60
225.25
222.44
222.92
219.20
1,626,331
Dec 5, 2025
220.78
222.88
219.98
221.02
217.34
1,283,194
Dec 4, 2025
218.98
222.26
214.34
220.83
217.15
2,539,831
Dec 3, 2025
218.28
220.96
216.53
217.93
214.29
2,119,380
Dec 2, 2025
219.98
220.34
215.37
217.86
214.23
2,004,587
Dec 1, 2025
221.65
222.32
219.76
220.26
216.58
1,522,831
Nov 28, 2025
221.79
223.10
221.11
222.14
218.44
628,815
Nov 26, 2025
221.03
222.88
219.66
222.26
218.56
1,271,280
Nov 25, 2025
216.72
221.60
215.98
220.68
217.00
1,576,566
Nov 24, 2025
216.61
217.91
214.25
215.13
211.54
2,383,216
Nov 21, 2025
212.27
218.86
212.02
217.11
213.49
2,138,739
Nov 20, 2025
213.94
218.19
211.92
212.01
208.47
1,951,473
Nov 19, 2025
211.99
214.01
210.19
211.58
208.05
1,284,807
Nov 18, 2025
211.47
213.50
209.34
211.99
208.45
1,923,550
Nov 17, 2025
214.35
216.52
211.93
213.32
209.76
2,196,570
Nov 14, 2025
213.94
217.32
213.05
215.60
212.00
1,956,809
Nov 13, 2025
217.45
218.53
214.80
215.42
211.83
1,623,352
Nov 12, 2025
216.07
219.15
215.47
216.49
212.88
2,173,115
Nov 11, 2025
205.14
217.82
204.67
215.73
212.13
4,368,444
Nov 10, 2025
211.12
211.49
204.42
204.59
201.17
2,507,813
Nov 7, 2025
208.57
212.34
208.11
211.19
207.67
2,046,161
Nov 6, 2025
206.35
210.56
206.24
208.59
205.11
2,760,480
Nov 5, 2025
202.78
208.86
201.65
206.37
202.92
2,087,610
Nov 4, 2025
202.26
205.71
202.26
202.97
199.58
1,988,827
Nov 3, 2025
203.71
205.20
201.31
203.86
200.46
1,975,548
Oct 31, 2025
199.80
205.91
199.44
204.53
201.12
2,038,467
