The closing price for FedEx (FDX) last year was $230.74, on December 31. It was up 5.6% for the year. The latest price is $330.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $232.54 | $232.83 | $230.69 | $230.74 | 995,530 |
December 30 2025 | $233.71 | $235.36 | $232.26 | $232.50 | 1,151,152 |
December 29 2025 | $236.44 | $237.24 | $232.54 | $233.96 | 1,683,789 |
December 26 2025 | $235.91 | $236.95 | $235.01 | $236.71 | 869,196 |
December 24 2025 | $235.14 | $236.52 | $233.82 | $236.36 | 799,204 |
December 23 2025 | $234.05 | $235.99 | $232.31 | $235.81 | 2,140,973 |
December 22 2025 | $229.64 | $233.95 | $228.83 | $233.87 | 2,980,510 |
December 19 2025 | $217.32 | $232.10 | $216.31 | $230.67 | 7,079,657 |
December 18 2025 | $226.17 | $230.09 | $224.94 | $229.35 | 5,041,563 |
December 17 2025 | $225.62 | $227.65 | $224.76 | $225.43 | 1,935,588 |
December 16 2025 | $225.27 | $226.93 | $224.34 | $225.63 | 2,023,699 |
December 15 2025 | $225.50 | $226.06 | $222.62 | $224.64 | 2,483,241 |
December 12 2025 | $227.01 | $228.23 | $224.79 | $225.69 | 1,519,356 |
December 11 2025 | $225.94 | $228.94 | $225.70 | $226.04 | 1,684,782 |
December 10 2025 | $218.69 | $226.60 | $218.51 | $225.67 | 1,625,710 |
December 09 2025 | $219.47 | $220.82 | $218.26 | $218.38 | 1,074,954 |
December 08 2025 | $220.25 | $221.87 | $219.11 | $219.58 | 1,626,331 |
December 05 2025 | $217.48 | $219.55 | $216.69 | $217.71 | 1,283,194 |
December 04 2025 | $215.70 | $218.94 | $211.13 | $217.52 | 2,539,831 |
December 03 2025 | $215.01 | $217.65 | $213.28 | $214.67 | 2,119,380 |
December 02 2025 | $216.69 | $217.04 | $212.14 | $214.60 | 2,004,587 |
December 01 2025 | $218.33 | $218.99 | $216.47 | $216.96 | 1,522,831 |
November 28 2025 | $218.47 | $219.76 | $217.80 | $218.82 | 628,815 |
November 26 2025 | $217.72 | $219.55 | $216.37 | $218.94 | 1,271,280 |
November 25 2025 | $213.47 | $218.28 | $212.74 | $217.38 | 1,576,566 |
Daily pricing data for FedEx dates back to 4/12/1978, and may be incomplete.