FedEx Corporation (FDX) Historical Stock Data
274.05 ↑3.60 (1.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDX is up 0.38% a day on average. There have been 18 days where FedEx Corporation closed green and 12 days where FDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 271.75 | 274.05 | ↑$2.30 (0.85%) | 266.00 | 275.83 | 2.04M |
| 2025-12-03 | 270.89 | 270.45 | ↓$0.44 (-0.16%) | 268.71 | 274.18 | 1.44M |
| 2025-12-02 | 273.00 | 270.37 | ↓$2.63 (-0.96%) | 267.27 | 273.44 | 1.62M |
| 2025-12-01 | 275.07 | 273.34 | ↓$1.73 (-0.63%) | 272.72 | 275.90 | 0.97M |
| 2025-11-28 | 275.24 | 275.68 | ↑$0.44 (0.16%) | 274.54 | 276.87 | 506.65K |
| 2025-11-26 | 274.30 | 275.83 | ↑$1.53 (0.56%) | 272.60 | 276.59 | 1.02M |
| 2025-11-25 | 268.95 | 273.87 | ↑$4.92 (1.83%) | 268.06 | 274.99 | 1.27M |
| 2025-11-24 | 268.81 | 266.98 | ↓$1.83 (-0.68%) | 265.88 | 270.43 | 1.83M |
| 2025-11-21 | 263.43 | 269.43 | ↑$6.00 (2.28%) | 263.12 | 271.60 | 1.24M |
| 2025-11-20 | 265.50 | 263.10 | ↓$2.40 (-0.90%) | 262.99 | 270.77 | 1.57M |
| 2025-11-19 | 263.08 | 262.57 | ↓$0.51 (-0.19%) | 260.85 | 265.55 | 1.03M |
| 2025-11-18 | 262.43 | 263.08 | ↑$0.65 (0.25%) | 259.79 | 264.92 | 1.55M |
| 2025-11-17 | 266.01 | 264.73 | ↓$1.28 (-0.48%) | 263.00 | 268.70 | 1.77M |
| 2025-11-14 | 265.50 | 267.56 | ↑$2.06 (0.78%) | 264.39 | 269.69 | 1.58M |
| 2025-11-13 | 269.86 | 267.34 | ↓$2.52 (-0.93%) | 266.57 | 271.12 | 1.03M |
| 2025-11-12 | 268.14 | 268.67 | ↑$0.53 (0.20%) | 267.67 | 271.97 | 1.75M |
| 2025-11-11 | 254.58 | 267.72 | ↑$13.14 (5.16%) | 254.00 | 270.32 | 3.52M |
| 2025-11-10 | 262.00 | 253.89 | ↓$8.11 (-3.10%) | 253.78 | 262.46 | 1.73M |
| 2025-11-07 | 258.84 | 262.09 | ↑$3.25 (1.26%) | 258.27 | 263.51 | 1.65M |
| 2025-11-06 | 256.08 | 258.86 | ↑$2.78 (1.09%) | 255.95 | 261.31 | 1.78M |
| 2025-11-05 | 251.65 | 256.10 | ↑$4.45 (1.77%) | 250.25 | 259.19 | 1.68M |
| 2025-11-04 | 251.00 | 251.88 | ↑$0.88 (0.35%) | 251.00 | 255.29 | 1.60M |
| 2025-11-03 | 252.80 | 252.99 | ↑$0.19 (0.08%) | 249.83 | 254.65 | 1.18M |
| 2025-10-31 | 247.95 | 253.82 | ↑$5.87 (2.37%) | 247.51 | 255.51 | 1.31M |
| 2025-10-30 | 249.06 | 248.93 | ↓$0.13 (-0.05%) | 248.11 | 252.65 | 1.76M |
| 2025-10-29 | 249.05 | 249.64 | ↑$0.59 (0.24%) | 248.00 | 252.62 | 1.49M |
| 2025-10-28 | 251.00 | 249.55 | ↓$1.45 (-0.58%) | 249.41 | 254.00 | 1.45M |
| 2025-10-27 | 244.77 | 247.34 | ↑$2.57 (1.05%) | 244.30 | 248.47 | 1.19M |
| 2025-10-24 | 239.69 | 241.15 | ↑$1.46 (0.61%) | 238.44 | 242.22 | 1.11M |
| 2025-10-23 | 240.17 | 238.17 | ↓$2.00 (-0.83%) | 234.53 | 241.41 | 1.31M |
Create an account or log in to view more rows.
$FDX PT?
$FDX I love this stonk!
$FDX buy and HODL
$FDX never selling
$FDX This is just getting warmed up.
$FDX time to short this
$FDX The best investment you can make is an investment in yourself or another person
$FDX what happens?
$FDX more calls coming in
$FDX not worrying