MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDX — FedEx Corporation
NYSEFedEx Corporation
$290.36
+3.29(+1.15%)
- O
- 287.65
- H
- 290.84
- L
- 287.23
- V
- 1.45M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$290.36
Period Return+74.44%
Period High$345.37
Period Low$164.47
Avg Daily Volume2.21M
Total Trading Days365
FDX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $287.65 | $290.84 | $287.23 | $290.36 | +$3.29 | +1.15% | 1,452,480 | $289.58 | $287.23 $290.84 |
| Oct 1, 2026 | $287.59 | $288.31 | $283.99 | $287.07 | +$1.98 | +0.69% | 1,750,417 | $286.66 | $283.99 $288.31 |
| Sep 30, 2026 | $286.75 | $288.87 | $284.52 | $285.09 | $-2.38 | -0.83% | 1,722,881 | $285.44 | $284.52 $288.87 |
| Sep 29, 2026 | $289.76 | $290.16 | $285.23 | $287.47 | $-2.18 | -0.75% | 1,180,340 | $287.35 | $285.23 $290.16 |
| Sep 28, 2026 | $285.85 | $289.80 | $283.20 | $289.65 | +$3.80 | +1.33% | 1,898,495 | $288.37 | $283.20 $289.80 |
| Sep 25, 2026 | $281.00 | $286.60 | $279.23 | $285.85 | +$6.31 | +2.26% | 2,025,623 | $284.43 | $279.23 $286.60 |
| Sep 24, 2026 | $290.50 | $291.47 | $279.34 | $279.54 | $-11.96 | -4.10% | 2,575,953 | $281.89 | $279.34 $291.47 |
| Sep 23, 2026 | $295.01 | $295.99 | $291.39 | $291.50 | $-4.44 | -1.50% | 1,628,897 | $292.92 | $291.39 $295.99 |
| Sep 22, 2026 | $298.49 | $298.50 | $294.08 | $295.94 | +$0.15 | +0.05% | 1,434,950 | $296.27 | $294.08 $298.50 |
| Sep 21, 2026 | $303.18 | $303.18 | $291.25 | $295.79 | $-7.86 | -2.59% | 2,185,489 | $294.84 | $291.25 $303.18 |
| Sep 18, 2026 | $305.41 | $306.63 | $301.99 | $303.65 | $-2.23 | -0.73% | 3,030,577 | $303.76 | $301.99 $306.63 |
| Sep 17, 2026 | $307.70 | $309.26 | $304.95 | $305.88 | +$4.16 | +1.38% | 1,252,594 | $306.32 | $304.95 $309.26 |
| Sep 16, 2026 | $307.95 | $307.95 | $299.38 | $301.72 | $-6.54 | -2.12% | 1,579,372 | $302.37 | $299.38 $307.95 |
| Sep 15, 2026 | $313.32 | $314.05 | $307.07 | $308.26 | $-4.31 | -1.38% | 982,331 | $309.22 | $307.07 $314.05 |
| Sep 14, 2026 | $311.67 | $313.46 | $309.80 | $312.57 | +$0.58 | +0.19% | 997,735 | $312.18 | $309.80 $313.46 |
| Sep 11, 2026 | $315.44 | $315.44 | $308.68 | $311.99 | +$0.19 | +0.06% | 1,194,275 | $311.82 | $308.68 $315.44 |
| Sep 10, 2026 | $307.69 | $313.84 | $306.79 | $311.80 | +$2.61 | +0.84% | 1,017,288 | $311.50 | $306.79 $313.84 |
| Sep 9, 2026 | $311.86 | $313.00 | $308.58 | $309.19 | $-4.94 | -1.57% | 1,351,182 | $309.94 | $308.58 $313.00 |
| Sep 8, 2026 | $320.00 | $321.15 | $314.06 | $314.13 | $-8.39 | -2.60% | 1,677,624 | $315.28 | $314.06 $321.15 |
| Sep 4, 2026 | $323.75 | $325.05 | $321.09 | $322.52 | $-1.79 | -0.55% | 1,972,003 | $322.52 | $321.09 $325.05 |
| Sep 3, 2026 | $318.69 | $324.44 | $315.33 | $324.31 | +$7.77 | +2.45% | 2,659,933 | $322.50 | $315.33 $324.44 |
| Sep 2, 2026 | $325.46 | $325.62 | $315.87 | $316.54 | $-8.34 | -2.57% | 1,276,991 | $318.86 | $315.87 $325.62 |
| Sep 1, 2026 | $327.54 | $330.48 | $319.36 | $324.88 | $-2.52 | -0.77% | 1,814,043 | $323.12 | $319.36 $330.48 |
| Aug 31, 2026 | $328.65 | $329.57 | $324.70 | $327.40 | $-3.48 | -1.05% | 1,903,804 | $327.52 | $324.70 $329.57 |
| Aug 28, 2026 | $332.38 | $334.08 | $328.83 | $330.88 | $-0.53 | -0.16% | 956,899 | $330.96 | $328.83 $334.08 |
| Aug 27, 2026 | $333.45 | $335.03 | $331.20 | $331.41 | $-4.58 | -1.36% | 815,932 | $332.73 | $331.20 $335.03 |
| Aug 26, 2026 | $333.82 | $340.83 | $330.41 | $335.99 | +$2.28 | +0.68% | 1,169,831 | $337.27 | $330.41 $340.83 |
| Aug 25, 2026 | $336.97 | $336.97 | $328.87 | $333.71 | $-0.34 | -0.10% | 1,096,890 | $332.89 | $328.87 $336.97 |
| Aug 24, 2026 | $325.00 | $334.37 | $324.30 | $334.05 | +$8.97 | +2.76% | 1,490,230 | $330.77 | $324.30 $334.37 |
| Aug 21, 2026 | $328.30 | $330.63 | $324.66 | $325.08 | $-0.96 | -0.29% | 1,776,697 | $326.22 | $324.66 $330.63 |