FedEx Freight Holding Company, Inc. Common Stock (FDXF)
143.50
+0.47 (0.33%)
NYSE· Last Trade: Aug 6th, 10:08 AM EDT
Historical Prices For FedEx Freight Holding Company, Inc. Common Stock (FDXF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/05/2026 | 143.06 | 145.91 | 142.55 | 143.03 | 846,146 | 143.03 |
| 8/04/2026 | 139.77 | 144.16 | 139.00 | 142.70 | 1,141,599 | 142.70 |
| 8/03/2026 | 141.00 | 144.70 | 139.00 | 139.02 | 637,748 | 139.02 |
| 7/31/2026 | 136.63 | 141.92 | 136.63 | 140.53 | 878,517 | 140.53 |
| 7/30/2026 | 144.59 | 147.33 | 135.64 | 137.55 | 1,563,436 | 137.55 |
| 7/29/2026 | 150.45 | 153.78 | 143.50 | 144.36 | 903,027 | 144.36 |
| 7/28/2026 | 150.13 | 153.64 | 147.45 | 150.99 | 757,793 | 150.99 |
| 7/27/2026 | 157.24 | 158.35 | 149.26 | 150.30 | 1,122,961 | 150.30 |
| 7/24/2026 | 155.15 | 159.03 | 149.44 | 158.00 | 1,255,549 | 158.00 |
| 7/23/2026 | 149.37 | 155.34 | 148.78 | 154.79 | 1,449,795 | 154.79 |
| 7/22/2026 | 149.63 | 152.27 | 148.11 | 149.32 | 599,609 | 149.32 |
| 7/21/2026 | 150.11 | 153.40 | 148.25 | 150.38 | 663,678 | 150.38 |
| 7/20/2026 | 152.00 | 154.59 | 148.41 | 150.14 | 831,647 | 150.14 |
| 7/17/2026 | 152.49 | 158.26 | 150.46 | 152.26 | 1,326,211 | 152.26 |
| 7/16/2026 | 143.93 | 153.29 | 141.19 | 152.43 | 1,531,637 | 152.43 |
| 7/15/2026 | 145.00 | 145.35 | 139.57 | 141.80 | 1,264,727 | 141.80 |
| 7/14/2026 | 148.14 | 149.05 | 144.09 | 144.75 | 1,799,318 | 144.75 |
| 7/13/2026 | 151.34 | 152.44 | 147.81 | 148.37 | 1,304,206 | 148.37 |
| 7/10/2026 | 155.66 | 156.70 | 147.19 | 149.53 | 1,305,676 | 149.53 |
| 7/09/2026 | 145.00 | 155.69 | 145.00 | 154.25 | 1,191,187 | 154.25 |
| 7/08/2026 | 144.10 | 146.37 | 140.67 | 143.30 | 1,322,560 | 143.30 |
| 7/07/2026 | 154.38 | 154.38 | 144.45 | 144.72 | 1,122,851 | 144.72 |
| 7/06/2026 | 151.06 | 156.18 | 150.50 | 152.68 | 984,944 | 152.68 |
| 7/02/2026 | 155.68 | 157.32 | 149.31 | 150.81 | 1,091,230 | 150.81 |
| 7/01/2026 | 151.00 | 156.49 | 148.32 | 155.77 | 2,519,443 | 155.77 |
| 6/30/2026 | 149.84 | 154.05 | 145.49 | 151.00 | 2,118,199 | 151.00 |
| 6/29/2026 | 152.49 | 154.94 | 147.46 | 149.69 | 1,978,269 | 149.69 |
| 6/26/2026 | 155.36 | 157.50 | 144.27 | 153.89 | 6,564,792 | 153.89 |
| 6/25/2026 | 161.02 | 164.13 | 157.75 | 158.53 | 1,219,462 | 158.53 |
| 6/24/2026 | 169.00 | 170.98 | 157.96 | 160.45 | 1,805,367 | 160.45 |
| 6/23/2026 | 162.00 | 171.66 | 161.00 | 166.47 | 1,693,889 | 166.47 |
| 6/22/2026 | 165.45 | 169.54 | 160.08 | 160.94 | 2,276,290 | 160.94 |
| 6/18/2026 | 165.00 | 167.42 | 160.10 | 162.85 | 3,231,513 | 162.85 |
| 6/17/2026 | 163.90 | 165.85 | 157.80 | 161.90 | 2,465,079 | 161.90 |
| 6/16/2026 | 162.10 | 167.02 | 160.02 | 163.84 | 1,914,385 | 163.84 |
| 6/15/2026 | 173.91 | 177.81 | 166.04 | 167.16 | 1,707,961 | 167.16 |
| 6/12/2026 | 180.54 | 182.00 | 168.11 | 174.76 | 1,478,016 | 174.76 |
| 6/11/2026 | 177.00 | 188.33 | 177.00 | 180.00 | 1,894,532 | 180.00 |
| 6/10/2026 | 175.50 | 186.11 | 169.99 | 175.35 | 2,594,921 | 175.35 |
| 6/09/2026 | 178.12 | 194.27 | 178.12 | 188.46 | 2,448,734 | 188.46 |
| 6/08/2026 | 167.02 | 183.00 | 166.13 | 178.77 | 1,759,596 | 178.77 |
| 6/05/2026 | 157.48 | 175.00 | 157.48 | 167.84 | 2,924,863 | 167.84 |
| 6/04/2026 | 150.66 | 166.27 | 150.66 | 157.71 | 2,928,119 | 157.71 |
| 6/03/2026 | 152.30 | 153.21 | 145.01 | 152.00 | 4,595,764 | 152.00 |
| 6/02/2026 | 150.01 | 158.49 | 149.11 | 153.34 | 4,483,210 | 153.34 |
| 6/01/2026 | 164.00 | 166.90 | 141.33 | 149.53 | 7,418,632 | 149.53 |