FedEx Freight Holding Company, Inc. Common Stock (FDXF)

126.04
+16.35 (14.91%)
NYSE · Last Trade: Oct 31st, 9:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FedEx Freight Holding Company, Inc. Common Stock (FDXF)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026115.20128.00115.20126.043,597,346126.04
10/29/2026108.01110.60106.36109.692,129,859109.69
10/28/2026108.89108.89103.47108.331,781,857108.33
10/27/2026109.53109.94106.21108.501,057,204108.50
10/26/2026110.30112.07108.18109.45857,046109.45
10/23/2026110.92111.21106.84110.051,014,449110.05
10/22/2026108.00113.22107.90111.021,816,595111.02
10/21/2026110.25110.50107.37107.951,010,194107.95
10/20/2026110.17113.14109.20109.541,045,556109.54
10/19/2026113.25113.25108.68110.202,065,746110.20
10/16/2026110.96114.08110.43113.211,553,445113.21
10/15/2026109.82111.33109.07110.501,189,907110.50
10/14/2026109.78110.45105.75108.691,513,094108.69
10/13/2026112.39113.61108.61110.091,123,788110.09
10/12/2026115.28115.50111.31113.121,343,652113.12
10/09/2026115.68115.98113.04115.47958,848115.47
10/08/2026113.74116.08112.77115.651,647,196115.65
10/07/2026110.39114.62110.00113.481,546,473113.48
10/06/2026111.94112.71109.40112.10967,210112.10
10/05/2026112.48114.43111.33111.581,565,636111.58
10/02/2026113.03114.46111.32112.891,554,270112.89
10/01/2026109.09112.08107.67110.672,608,190110.67
9/30/2026112.72112.72109.38109.382,129,253109.38
9/29/2026111.61114.23111.30112.061,111,355112.06
9/28/2026112.79113.59110.50112.301,557,718112.30
9/25/2026113.81117.59113.12113.181,532,284113.18
9/24/2026119.21119.76113.75113.811,923,285113.81
9/23/2026118.45120.57116.20119.221,438,289119.22
9/22/2026118.84120.50117.07119.001,735,613119.00
9/21/2026121.39121.41116.03117.601,681,759117.60
9/18/2026122.20123.90120.01120.136,266,780120.13
9/17/2026124.15124.44120.24122.372,105,322122.37
9/16/2026125.61125.61120.84121.732,146,748121.73
9/15/2026129.67129.89122.63126.941,524,263126.94
9/14/2026128.00130.67125.68129.441,691,778129.44
9/11/2026124.59128.88124.28128.311,490,566128.31
9/10/2026124.50126.00122.44124.021,022,942124.02
9/09/2026127.98129.50124.16124.791,373,098124.79
9/08/2026130.52132.61128.74129.071,153,972129.07
9/04/2026126.31131.55126.27129.451,128,916129.45
9/03/2026124.98128.78123.24127.191,821,101127.19
9/02/2026127.50129.39125.89126.601,121,729126.60
9/01/2026133.57135.70126.53127.571,044,677127.57
8/31/2026132.81135.23131.61133.741,466,623133.74
8/28/2026133.03134.58131.53133.45774,121133.45
8/27/2026131.50133.98130.30133.25925,951133.25
8/26/2026128.01134.21127.65131.271,429,469131.27
8/25/2026132.52133.31128.71128.751,136,532128.75
8/24/2026137.00137.75130.25131.271,230,370131.27
8/21/2026138.18140.24135.38137.32722,484137.32
8/20/2026137.28137.75132.87136.401,093,205136.40
8/19/2026141.00145.26138.04138.171,131,322138.17
8/18/2026143.50144.00139.12139.231,120,223139.23
8/17/2026149.00149.00143.73143.821,262,738143.82
8/14/2026151.09152.67146.08150.292,201,150150.29
8/13/2026142.02152.02140.70151.993,146,828151.99
8/12/2026139.57142.14138.80141.24893,013141.24
8/11/2026140.69143.82138.10139.51975,628139.51
8/10/2026143.48144.79141.30141.35780,847141.35
8/07/2026146.56150.00142.97144.761,328,989144.76
8/06/2026142.28146.53141.58146.42842,051146.42
8/05/2026143.06145.91142.55143.03846,146143.03
8/04/2026139.77144.16139.00142.701,141,599142.70
8/03/2026141.00144.70139.00139.02637,748139.02
7/31/2026136.63141.92136.63140.53878,517140.53