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%
FDXF — FedEx Freight Holding Company, Inc.
NYSEFedEx Freight Holding Company, Inc.
$112.89
+2.22(+2.01%)
- O
- 113.03
- H
- 114.46
- L
- 111.32
- V
- 1.55M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$112.89
Period Return-25.24%
Period High$200.00
Period Low$107.67
Avg Daily Volume1.69M
Total Trading Days90
FDXF — Historical OHLCV Price & Volume Table
May 27, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $113.03 | $114.46 | $111.32 | $112.89 | +$2.22 | +2.01% | 1,549,571 | $112.94 | $111.32 $114.46 |
| Oct 1, 2026 | $109.09 | $112.08 | $107.67 | $110.67 | +$1.29 | +1.18% | 2,608,213 | $110.36 | $107.67 $112.08 |
| Sep 30, 2026 | $112.72 | $112.72 | $109.38 | $109.38 | $-2.68 | -2.39% | 2,129,620 | $110.56 | $109.38 $112.72 |
| Sep 29, 2026 | $111.61 | $114.23 | $111.30 | $112.06 | $-0.24 | -0.21% | 1,111,482 | $112.50 | $111.30 $114.23 |
| Sep 28, 2026 | $112.79 | $113.59 | $110.50 | $112.30 | $-0.88 | -0.78% | 1,557,727 | $112.36 | $110.50 $113.59 |
| Sep 25, 2026 | $113.81 | $117.59 | $113.12 | $113.18 | $-0.63 | -0.55% | 1,532,284 | $114.91 | $113.12 $117.59 |
| Sep 24, 2026 | $119.21 | $119.76 | $113.75 | $113.81 | $-5.41 | -4.54% | 1,923,405 | $115.02 | $113.75 $119.76 |
| Sep 23, 2026 | $118.45 | $120.57 | $116.20 | $119.22 | +$0.22 | +0.18% | 1,438,504 | $118.76 | $116.20 $120.57 |
| Sep 22, 2026 | $118.84 | $120.50 | $117.07 | $119.00 | +$1.40 | +1.19% | 1,735,653 | $119.04 | $117.07 $120.50 |
| Sep 21, 2026 | $121.39 | $121.41 | $116.03 | $117.60 | $-2.53 | -2.11% | 1,681,897 | $117.58 | $116.03 $121.41 |
| Sep 18, 2026 | $122.20 | $123.90 | $120.01 | $120.13 | $-2.24 | -1.83% | 6,266,777 | $120.35 | $120.01 $123.90 |
| Sep 17, 2026 | $124.15 | $124.44 | $120.24 | $122.37 | +$0.64 | +0.53% | 2,105,345 | $122.19 | $120.24 $124.44 |
| Sep 16, 2026 | $125.61 | $125.61 | $120.84 | $121.73 | $-5.21 | -4.10% | 2,146,781 | $122.35 | $120.84 $125.61 |
| Sep 15, 2026 | $129.67 | $129.89 | $122.63 | $126.94 | $-2.50 | -1.93% | 1,516,337 | $126.01 | $122.63 $129.89 |
| Sep 14, 2026 | $128.00 | $130.67 | $125.68 | $129.44 | +$1.13 | +0.88% | 1,589,102 | $129.27 | $125.68 $130.67 |
| Sep 11, 2026 | $124.59 | $128.88 | $124.28 | $128.31 | +$4.29 | +3.46% | 1,490,566 | $127.02 | $124.28 $128.88 |
| Sep 10, 2026 | $124.50 | $126.00 | $122.44 | $124.02 | $-0.77 | -0.62% | 1,022,944 | $124.42 | $122.44 $126.00 |
| Sep 9, 2026 | $127.98 | $129.50 | $124.16 | $124.79 | $-4.28 | -3.32% | 1,373,303 | $125.84 | $124.16 $129.50 |
| Sep 8, 2026 | $130.52 | $132.61 | $128.74 | $129.07 | $-0.38 | -0.29% | 1,153,997 | $129.66 | $128.74 $132.61 |
| Sep 4, 2026 | $126.31 | $131.55 | $126.27 | $129.45 | +$2.26 | +1.78% | 1,128,916 | $128.71 | $126.27 $131.55 |
| Sep 3, 2026 | $124.98 | $128.78 | $123.24 | $127.19 | +$0.59 | +0.47% | 1,821,210 | $126.82 | $123.24 $128.78 |
| Sep 2, 2026 | $127.50 | $129.39 | $125.89 | $126.60 | $-0.97 | -0.76% | 1,110,977 | $127.01 | $125.89 $129.39 |
| Sep 1, 2026 | $133.57 | $135.70 | $126.53 | $127.57 | $-6.17 | -4.61% | 1,045,187 | $128.73 | $126.53 $135.70 |
| Aug 31, 2026 | $132.81 | $135.23 | $131.61 | $133.74 | +$0.29 | +0.22% | 1,466,912 | $133.83 | $131.61 $135.23 |
| Aug 28, 2026 | $133.03 | $134.58 | $131.53 | $133.45 | +$0.20 | +0.15% | 774,121 | $133.45 | $131.53 $134.58 |
| Aug 27, 2026 | $131.50 | $133.98 | $130.30 | $133.25 | +$1.98 | +1.51% | 926,016 | $132.85 | $130.30 $133.98 |
| Aug 26, 2026 | $128.01 | $134.21 | $127.65 | $131.27 | +$2.52 | +1.96% | 1,429,613 | $131.87 | $127.65 $134.21 |
| Aug 25, 2026 | $132.53 | $133.31 | $128.71 | $128.75 | $-2.52 | -1.92% | 1,136,826 | $129.62 | $128.71 $133.31 |
| Aug 24, 2026 | $137.00 | $137.75 | $130.25 | $131.27 | $-6.05 | -4.41% | 1,230,448 | $131.83 | $130.25 $137.75 |
| Aug 21, 2026 | $138.18 | $140.24 | $135.38 | $137.32 | +$0.92 | +0.67% | 722,484 | $136.79 | $135.38 $140.24 |