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

117.60
-2.53 (-2.11%)
NYSE · Last Trade: Sep 21st, 4:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/30/2026144.59147.33135.64137.551,563,436137.55
7/29/2026150.45153.78143.50144.36903,027144.36
7/28/2026150.13153.64147.45150.99757,793150.99
7/27/2026157.24158.35149.26150.301,122,961150.30
7/24/2026155.15159.03149.44158.001,255,549158.00
7/23/2026149.37155.34148.78154.791,449,795154.79
7/22/2026149.63152.27148.11149.32599,609149.32
7/21/2026150.11153.40148.25150.38663,678150.38
7/20/2026152.00154.59148.41150.14831,647150.14
7/17/2026152.49158.26150.46152.261,326,211152.26
7/16/2026143.93153.29141.19152.431,531,637152.43
7/15/2026145.00145.35139.57141.801,264,727141.80
7/14/2026148.14149.05144.09144.751,799,318144.75
7/13/2026151.34152.44147.81148.371,304,206148.37
7/10/2026155.66156.70147.19149.531,305,676149.53
7/09/2026145.00155.69145.00154.251,191,187154.25
7/08/2026144.10146.37140.67143.301,322,560143.30
7/07/2026154.38154.38144.45144.721,122,851144.72
7/06/2026151.06156.18150.50152.68984,944152.68
7/02/2026155.68157.32149.31150.811,091,230150.81
7/01/2026151.00156.49148.32155.772,519,443155.77
6/30/2026149.84154.05145.49151.002,118,199151.00
6/29/2026152.49154.94147.46149.691,978,269149.69
6/26/2026155.36157.50144.27153.896,564,792153.89
6/25/2026161.02164.13157.75158.531,219,462158.53
6/24/2026169.00170.98157.96160.451,805,367160.45
6/23/2026162.00171.66161.00166.471,693,889166.47
6/22/2026165.45169.54160.08160.942,276,290160.94