The highest closing price for FedEx (FDX) last month was $231.46, on May 12. It was up 3.7% for the month. The latest price is $229.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $218.06 | $218.06 | $214.54 | $216.70 | 2,339,144 |
May 29 2025 | $216.47 | $219.58 | $216.01 | $218.85 | 1,461,856 |
May 28 2025 | $218.36 | $218.36 | $215.11 | $215.76 | 1,247,351 |
May 27 2025 | $216.64 | $220.00 | $216.35 | $218.35 | 1,917,196 |
May 23 2025 | $213.04 | $216.63 | $212.98 | $215.22 | 1,496,306 |
May 22 2025 | $215.46 | $218.79 | $214.33 | $217.41 | 1,512,854 |
May 21 2025 | $218.31 | $218.97 | $214.90 | $215.42 | 1,684,407 |
May 20 2025 | $221.67 | $223.23 | $218.60 | $219.72 | 2,437,826 |
May 19 2025 | $224.35 | $225.64 | $223.37 | $224.67 | 1,852,487 |
May 16 2025 | $230.02 | $231.00 | $225.20 | $228.04 | 2,271,986 |
May 15 2025 | $230.66 | $232.50 | $229.29 | $229.63 | 2,624,906 |
May 14 2025 | $229.81 | $230.76 | $227.67 | $230.31 | 2,238,959 |
May 13 2025 | $233.49 | $233.54 | $228.94 | $229.67 | 2,250,837 |
May 12 2025 | $228.23 | $236.88 | $228.23 | $231.46 | 3,390,920 |
May 09 2025 | $217.18 | $218.98 | $215.70 | $216.43 | 1,167,908 |
May 08 2025 | $217.12 | $220.88 | $215.13 | $217.80 | 1,334,400 |
May 07 2025 | $212.78 | $215.49 | $212.19 | $214.18 | 1,227,876 |
May 06 2025 | $212.51 | $214.35 | $211.28 | $212.04 | 1,104,146 |
May 05 2025 | $215.87 | $218.36 | $215.04 | $215.60 | 1,261,715 |
May 02 2025 | $213.13 | $220.18 | $210.53 | $218.31 | 2,180,680 |
May 01 2025 | $208.97 | $210.53 | $206.51 | $208.71 | 1,368,533 |
Daily pricing data for FedEx dates back to 11/5/1984, and may be incomplete.
