FedEx Corporation
309.19USD
-4.9400 (-1.57%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 314.13 | 1,677,200 |
| Fr 09/04/26 | 322.52 | 1,971,800 |
| Th 09/03/26 | 324.31 | 2,529,200 |
| We 09/02/26 | 316.54 | 1,279,700 |
| Tu 09/01/26 | 324.88 | 1,813,111 |
| Mo 08/31/26 | 327.40 | 1,899,642 |
| Fr 08/28/26 | 330.88 | 956,859 |
| Th 08/27/26 | 331.41 | 814,971 |
| We 08/26/26 | 335.99 | 1,168,979 |
| Tu 08/25/26 | 333.71 | 1,096,805 |
| Mo 08/24/26 | 334.05 | 1,489,711 |
| Fr 08/21/26 | 325.08 | 1,776,700 |
| Th 08/20/26 | 326.04 | 1,666,000 |
| We 08/19/26 | 328.38 | 1,295,600 |
| Tu 08/18/26 | 328.38 | 1,072,100 |
| Mo 08/17/26 | 331.49 | 1,469,200 |
| Fr 08/14/26 | 334.64 | 1,314,900 |
| Th 08/13/26 | 339.35 | 2,497,000 |
| We 08/12/26 | 326.77 | 1,449,000 |
| Tu 08/11/26 | 322.43 | 2,145,400 |
| Mo 08/10/26 | 325.08 | 1,674,700 |
| Fr 08/07/26 | 318.57 | 1,214,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 315.87 | 1,920,200 |
| We 08/05/26 | 310.72 | 1,283,000 |
| Tu 08/04/26 | 313.34 | 1,273,500 |
| Mo 08/03/26 | 309.24 | 944,400 |
| Fr 07/31/26 | 307.40 | 1,309,100 |
| Th 07/30/26 | 308.55 | 1,536,300 |
| We 07/29/26 | 308.61 | 1,833,100 |
| Tu 07/28/26 | 312.64 | 1,461,200 |
| Mo 07/27/26 | 310.79 | 1,782,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 312.88 | 1,381,200 |
| Mo 07/06/26 | 309.93 | 1,422,100 |
| Th 07/02/26 | 313.00 | 1,249,200 |
| We 07/01/26 | 313.89 | 2,115,100 |
| Tu 06/30/26 | 313.13 | 3,182,400 |
| Mo 06/29/26 | 325.40 | 3,053,400 |
| Fr 06/26/26 | 318.53 | 3,422,600 |
| Th 06/25/26 | 329.44 | 2,707,900 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 324.46 | 2,005,300 |
| Tu 06/02/26 | 329.00 | 3,307,800 |
| Mo 06/01/26 | 338.49 | 2,399,300 |
| Fr 05/29/26 | 331.79 | 2,728,711 |
| Th 05/28/26 | 331.51 | 2,408,036 |
| We 05/27/26 | 331.81 | 2,300,318 |
| Tu 05/26/26 | 322.32 | 1,543,184 |
| Fr 05/22/26 | 317.43 | 1,871,552 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 317.01 | 1,329,111 |
| Th 04/30/26 | 324.77 | 2,408,781 |
| We 04/29/26 | 312.92 | 1,633,777 |
| Tu 04/28/26 | 314.22 | 1,501,734 |
| Mo 04/27/26 | 312.35 | 1,317,446 |
| Fr 04/24/26 | 312.42 | 1,065,771 |
| Th 04/23/26 | 316.22 | 1,816,079 |
| We 04/22/26 | 310.79 | 1,663,685 |
| Tu 04/21/26 | 317.75 | 1,842,637 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 286.82 | 2,498,133 |
| Mo 03/30/26 | 275.21 | 1,600,021 |
| Fr 03/27/26 | 276.98 | 1,980,884 |
| Th 03/26/26 | 281.48 | 1,972,570 |
| We 03/25/26 | 287.90 | 2,761,970 |
| Tu 03/24/26 | 289.86 | 2,609,203 |
| Mo 03/23/26 | 286.49 | 3,128,189 |
| Fr 03/20/26 | 288.97 | 8,647,164 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 311.63 | 3,411,757 |
| Th 02/26/26 | 312.18 | 2,217,667 |
| We 02/25/26 | 308.08 | 1,702,776 |
| Tu 02/24/26 | 311.28 | 1,115,039 |
| Mo 02/23/26 | 308.99 | 2,010,296 |
| Fr 02/20/26 | 312.83 | 1,877,385 |
| Th 02/19/26 | 308.53 | 1,487,587 |
| We 02/18/26 | 308.48 | 1,874,282 |
| Tu 02/17/26 | 302.21 | 1,446,137 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 251.58 | 2,632,533 |
| Mo 01/26/26 | 245.18 | 1,877,757 |
| Fr 01/23/26 | 244.97 | 2,161,326 |
| Th 01/22/26 | 249.48 | 1,755,395 |
| We 01/21/26 | 247.17 | 2,387,932 |
| Tu 01/20/26 | 242.41 | 3,527,046 |
| Fr 01/16/26 | 248.16 | 2,504,834 |
| Th 01/15/26 | 252.17 | 2,350,206 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 237.72 | 2,140,973 |
| Mo 12/22/25 | 235.76 | 2,980,510 |
| Fr 12/19/25 | 232.54 | 7,079,657 |
| Th 12/18/25 | 231.21 | 5,041,563 |
| We 12/17/25 | 227.25 | 1,935,588 |
| Tu 12/16/25 | 227.45 | 2,023,699 |
| Mo 12/15/25 | 226.46 | 2,483,241 |
| Fr 12/12/25 | 228.97 | 1,519,356 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 211.86 | 1,951,473 |
| We 11/19/25 | 211.44 | 1,284,807 |
| Tu 11/18/25 | 211.85 | 1,923,550 |
| Mo 11/17/25 | 213.18 | 2,196,570 |
| Fr 11/14/25 | 215.45 | 1,956,809 |
| Th 11/13/25 | 215.28 | 1,623,352 |
| We 11/12/25 | 216.35 | 2,173,115 |
| Tu 11/11/25 | 215.58 | 4,368,444 |
| Mo 11/10/25 | 204.45 | 2,507,813 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 195.55 | 1,417,470 |
| Mo 10/20/25 | 193.11 | 1,108,585 |
| Fr 10/17/25 | 191.49 | 1,975,672 |
| Th 10/16/25 | 190.77 | 1,754,898 |
| We 10/15/25 | 189.88 | 1,803,794 |
| Tu 10/14/25 | 188.97 | 1,523,576 |
| Mo 10/13/25 | 184.93 | 1,676,839 |
| Fr 10/10/25 | 180.89 | 3,023,324 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 186.62 | 10,410,004 |
| Th 09/18/25 | 182.39 | 7,910,258 |
| We 09/17/25 | 181.81 | 3,876,015 |
| Tu 09/16/25 | 183.36 | 2,275,622 |
| Mo 09/15/25 | 181.74 | 2,670,012 |
| Fr 09/12/25 | 184.85 | 2,095,801 |
| Th 09/11/25 | 184.25 | 2,396,867 |
| We 09/10/25 | 181.74 | 1,794,734 |
| Tu 09/09/25 | 181.79 | 1,480,389 |
| Fr 07/24/26 | 314.96 | 1,076,700 |
| Th 07/23/26 | 315.62 | 1,623,800 |
| We 07/22/26 | 321.02 | 1,607,800 |
| Tu 07/21/26 | 315.19 | 1,619,000 |
| Mo 07/20/26 | 306.22 | 1,832,800 |
| Fr 07/17/26 | 312.98 | 1,465,300 |
| Th 07/16/26 | 318.20 | 1,435,000 |
| We 07/15/26 | 313.42 | 1,468,200 |
| Tu 07/14/26 | 313.66 | 1,440,100 |
| Mo 07/13/26 | 313.74 | 1,573,900 |
| Fr 07/10/26 | 314.69 | 1,640,200 |
| Th 07/09/26 | 310.84 | 2,425,600 |
| We 07/08/26 | 309.76 | 1,749,800 |
| 316.83 |
| 5,960,700 |
| Tu 06/23/26 | 317.24 | 3,551,000 |
| Mo 06/22/26 | 328.78 | 2,347,400 |
| Th 06/18/26 | 326.20 | 2,531,800 |
| We 06/17/26 | 325.93 | 1,266,200 |
| Tu 06/16/26 | 335.74 | 1,367,100 |
| Mo 06/15/26 | 338.75 | 1,956,300 |
| Fr 06/12/26 | 338.31 | 1,176,600 |
| Th 06/11/26 | 338.00 | 2,521,600 |
| We 06/10/26 | 319.25 | 1,700,400 |
| Tu 06/09/26 | 331.76 | 1,656,900 |
| Mo 06/08/26 | 330.22 | 1,761,000 |
| Fr 06/05/26 | 331.00 | 2,584,700 |
| Th 06/04/26 | 328.00 | 1,894,900 |
| 313.17 |
| 1,165,299 |
| We 05/20/26 | 311.51 | 1,761,475 |
| Tu 05/19/26 | 301.95 | 1,951,100 |
| Mo 05/18/26 | 297.72 | 1,759,614 |
| Fr 05/15/26 | 302.60 | 1,443,035 |
| Th 05/14/26 | 305.98 | 1,797,961 |
| We 05/13/26 | 297.70 | 1,958,050 |
| Tu 05/12/26 | 303.12 | 1,236,408 |
| Mo 05/11/26 | 305.11 | 1,155,495 |
| Fr 05/08/26 | 304.85 | 1,699,798 |
| Th 05/07/26 | 302.72 | 1,961,276 |
| We 05/06/26 | 303.74 | 2,822,158 |
| Tu 05/05/26 | 292.11 | 2,284,433 |
| Mo 05/04/26 | 288.12 | 6,236,273 |
| Mo 04/20/26 | 317.08 | 1,440,801 |
| Fr 04/17/26 | 315.97 | 2,887,187 |
| Th 04/16/26 | 306.71 | 2,042,562 |
| We 04/15/26 | 293.85 | 2,050,753 |
| Tu 04/14/26 | 298.06 | 2,707,117 |
| Mo 04/13/26 | 299.47 | 1,521,838 |
| Fr 04/10/26 | 301.23 | 1,413,995 |
| Th 04/09/26 | 303.58 | 2,003,346 |
| We 04/08/26 | 300.71 | 2,327,620 |
| Tu 04/07/26 | 287.48 | 1,296,845 |
| Mo 04/06/26 | 288.96 | 1,583,392 |
| Th 04/02/26 | 291.21 | 1,759,986 |
| We 04/01/26 | 289.34 | 2,365,718 |
| 286.76 |
| 6,018,726 |
| We 03/18/26 | 281.63 | 1,518,860 |
| Tu 03/17/26 | 285.59 | 1,847,725 |
| Mo 03/16/26 | 283.73 | 1,527,919 |
| Fr 03/13/26 | 283.19 | 2,116,401 |
| Th 03/12/26 | 284.36 | 1,952,217 |
| We 03/11/26 | 291.01 | 1,271,901 |
| Tu 03/10/26 | 289.47 | 1,890,415 |
| Mo 03/09/26 | 290.78 | 2,373,785 |
| Fr 03/06/26 | 289.17 | 3,517,118 |
| Th 03/05/26 | 300.64 | 2,340,030 |
| We 03/04/26 | 309.29 | 2,374,902 |
| Tu 03/03/26 | 308.04 | 2,065,893 |
| Mo 03/02/26 | 311.84 | 1,796,720 |
| Fr 02/13/26 | 301.75 | 2,291,879 |
| Th 02/12/26 | 297.51 | 4,569,362 |
| We 02/11/26 | 295.66 | 2,294,609 |
| Tu 02/10/26 | 296.29 | 1,834,819 |
| Mo 02/09/26 | 293.60 | 1,842,265 |
| Fr 02/06/26 | 297.33 | 2,725,732 |
| Th 02/05/26 | 293.08 | 2,903,320 |
| We 02/04/26 | 291.94 | 3,141,592 |
| Tu 02/03/26 | 284.60 | 4,958,416 |
| Mo 02/02/26 | 270.00 | 3,231,936 |
| Fr 01/30/26 | 259.49 | 3,212,453 |
| Th 01/29/26 | 257.63 | 2,036,977 |
| We 01/28/26 | 253.37 | 1,729,334 |
| 252.49 |
| 2,077,682 |
| Tu 01/13/26 | 249.36 | 1,769,418 |
| Mo 01/12/26 | 251.18 | 1,680,935 |
| Fr 01/09/26 | 251.53 | 2,782,198 |
| Th 01/08/26 | 248.83 | 3,096,543 |
| We 01/07/26 | 247.48 | 2,444,894 |
| Tu 01/06/26 | 247.96 | 3,756,507 |
| Mo 01/05/26 | 239.53 | 2,087,362 |
| Fr 01/02/26 | 236.05 | 1,613,052 |
| We 12/31/25 | 232.61 | 995,530 |
| Tu 12/30/25 | 234.38 | 1,151,152 |
| Mo 12/29/25 | 235.85 | 1,683,789 |
| Fr 12/26/25 | 238.62 | 869,196 |
| We 12/24/25 | 238.28 | 799,204 |
| 229.32 |
| 1,684,782 |
| We 12/10/25 | 228.94 | 1,625,710 |
| Tu 12/09/25 | 221.55 | 1,074,954 |
| Mo 12/08/25 | 222.77 | 1,626,331 |
| Fr 12/05/25 | 220.87 | 1,283,194 |
| Th 12/04/25 | 220.68 | 2,539,831 |
| We 12/03/25 | 217.78 | 2,119,380 |
| Tu 12/02/25 | 217.72 | 2,004,587 |
| Mo 12/01/25 | 220.11 | 1,522,831 |
| Fr 11/28/25 | 221.99 | 628,815 |
| We 11/26/25 | 222.11 | 1,271,280 |
| Tu 11/25/25 | 220.54 | 1,576,566 |
| Mo 11/24/25 | 214.99 | 2,383,216 |
| Fr 11/21/25 | 216.96 | 2,138,739 |
| Fr 11/07/25 | 211.05 | 2,046,161 |
| Th 11/06/25 | 208.45 | 2,760,480 |
| We 11/05/25 | 206.23 | 2,087,610 |
| Tu 11/04/25 | 202.83 | 1,988,827 |
| Mo 11/03/25 | 203.72 | 1,975,548 |
| Fr 10/31/25 | 204.39 | 2,038,467 |
| Th 10/30/25 | 200.45 | 2,193,592 |
| We 10/29/25 | 201.02 | 1,847,229 |
| Tu 10/28/25 | 200.95 | 2,223,996 |
| Mo 10/27/25 | 199.17 | 1,968,474 |
| Fr 10/24/25 | 194.19 | 1,371,677 |
| Th 10/23/25 | 191.79 | 1,627,572 |
| We 10/22/25 | 192.79 | 1,355,668 |
| 190.85 |
| 1,557,083 |
| We 10/08/25 | 193.21 | 2,031,145 |
| Tu 10/07/25 | 195.14 | 1,709,229 |
| Mo 10/06/25 | 198.92 | 2,524,690 |
| Fr 10/03/25 | 196.97 | 2,158,595 |
| Th 10/02/25 | 195.13 | 2,185,773 |
| We 10/01/25 | 192.90 | 1,777,608 |
| Tu 09/30/25 | 189.89 | 1,792,128 |
| Mo 09/29/25 | 190.51 | 1,618,885 |
| Fr 09/26/25 | 191.51 | 2,852,066 |
| Th 09/25/25 | 190.38 | 2,195,081 |
| We 09/24/25 | 188.23 | 2,093,567 |
| Tu 09/23/25 | 188.19 | 3,573,708 |
| Mo 09/22/25 | 185.31 | 4,778,595 |
| Mo 09/08/25 | 181.18 | 2,597,041 |