The closing price for FedEx (FDX) last year was $230.06, on December 31. It was up 5% for the year. The latest price is $293.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $231.86 | $232.15 | $230.01 | $230.06 | 995,530 |
December 30 2025 | $233.02 | $234.67 | $231.58 | $231.81 | 1,151,152 |
December 29 2025 | $235.75 | $236.54 | $231.85 | $233.27 | 1,683,789 |
December 26 2025 | $235.21 | $236.26 | $234.32 | $236.01 | 869,196 |
December 24 2025 | $234.45 | $235.83 | $233.13 | $235.67 | 799,204 |
December 23 2025 | $233.36 | $235.30 | $231.63 | $235.12 | 2,140,973 |
December 22 2025 | $228.97 | $233.26 | $228.16 | $233.18 | 2,980,510 |
December 19 2025 | $216.68 | $231.41 | $215.68 | $230.00 | 7,079,657 |
December 18 2025 | $225.51 | $229.42 | $224.28 | $228.67 | 5,041,563 |
December 17 2025 | $224.96 | $226.99 | $224.10 | $224.76 | 1,935,588 |
December 16 2025 | $224.61 | $226.26 | $223.68 | $224.96 | 2,023,699 |
December 15 2025 | $224.84 | $225.39 | $221.97 | $223.98 | 2,483,241 |
December 12 2025 | $226.62 | $227.84 | $224.40 | $225.31 | 1,519,356 |
December 11 2025 | $225.56 | $228.55 | $225.31 | $225.65 | 1,684,782 |
December 10 2025 | $218.32 | $226.22 | $218.14 | $225.28 | 1,625,710 |
December 09 2025 | $219.09 | $220.45 | $217.89 | $218.01 | 1,074,954 |
December 08 2025 | $219.88 | $221.49 | $218.74 | $219.20 | 1,626,331 |
December 05 2025 | $217.10 | $219.17 | $216.32 | $217.34 | 1,283,194 |
December 04 2025 | $215.33 | $218.56 | $210.77 | $217.15 | 2,539,831 |
December 03 2025 | $214.65 | $217.28 | $212.92 | $214.30 | 2,119,380 |
December 02 2025 | $216.32 | $216.67 | $211.78 | $214.24 | 2,004,587 |
December 01 2025 | $217.96 | $218.62 | $216.10 | $216.59 | 1,522,831 |
November 28 2025 | $218.10 | $219.39 | $217.43 | $218.44 | 628,815 |
November 26 2025 | $217.35 | $219.17 | $216.00 | $218.56 | 1,271,280 |
November 25 2025 | $213.11 | $217.91 | $212.38 | $217.01 | 1,576,566 |
Daily pricing data for FedEx dates back to 4/12/1978, and may be incomplete.