FedEx Freight Stock Price History
NYSE: FDXFConsumer DiscretionaryAir Freight/Delivery ServicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FDXF price history at a glance
The price history for FedEx Freight (FDXF) on this page begins on May 25, 2026, when the stock closed at $160.37; it most recently closed at $115.47 on October 5, 2026. The highest price in this record is $200.00, reached on May 25, 2026; the latest close is 42.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $200.00
- Date of high
- May 25, 2026
- Low since 2026
- $107.67
- Date of low
- Sep 28, 2026
- 52-week high
- $200.00
- 52-week low
- $107.67
- IPO year
- 2026
- Last close
- $115.47
FDXF returns
1 week
+2.29%
1 month
-7.47%
3 months
-22.78%
FDXF price return, excluding dividends.
FDXF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 115.68 | 115.99 | 113.04 | 115.47 | -0.16% | |
| 113.74 | 116.09 | 112.77 | 115.65 | +1.91% | |
| 110.39 | 114.62 | 110.00 | 113.48 | +1.23% | |
| 111.94 | 112.71 | 109.40 | 112.10 | +0.47% | |
| 112.48 | 114.43 | 111.33 | 111.58 | -1.16% | |
| 113.03 | 114.46 | 111.32 | 112.89 | +2.01% | |
| 109.09 | 112.08 | 107.67 | 110.67 | +1.18% | |
| 112.72 | 112.72 | 109.38 | 109.38 | -2.39% | |
| 111.61 | 114.23 | 111.30 | 112.06 | -0.21% | |
| 112.79 | 113.59 | 110.50 | 112.30 | -0.78% | |
| 113.81 | 117.59 | 113.12 | 113.18 | -0.55% | |
| 119.21 | 119.76 | 113.75 | 113.81 | -4.54% | |
| 118.45 | 120.57 | 116.20 | 119.22 | +0.18% | |
| 118.84 | 120.50 | 117.07 | 119.00 | +1.19% | |
| 121.39 | 121.41 | 116.03 | 117.60 | -2.11% | |
| 122.20 | 123.90 | 120.01 | 120.13 | -1.83% | |
| 124.15 | 124.44 | 120.24 | 122.37 | +0.53% | |
| 125.61 | 125.61 | 120.84 | 121.73 | -4.10% | |
| 129.67 | 129.89 | 122.63 | 126.94 | -1.93% | |
| 128.00 | 130.67 | 125.68 | 129.44 | +0.88% | |
| 124.59 | 128.88 | 124.28 | 128.31 | +3.46% | |
| 124.50 | 126.00 | 122.44 | 124.02 | -0.62% | |
| 127.98 | 129.50 | 124.16 | 124.79 | -3.32% | |
| 130.52 | 132.61 | 128.74 | 129.07 | -0.29% | |
| 126.31 | 131.55 | 126.27 | 129.45 | +1.78% | |
| 124.98 | 128.78 | 123.24 | 127.19 | +0.47% | |
| 127.50 | 129.39 | 125.89 | 126.60 | -0.76% | |
| 133.57 | 135.70 | 126.53 | 127.57 | -4.61% | |
| 132.81 | 135.23 | 131.61 | 133.74 | +0.22% | |
| 133.03 | 134.58 | 131.53 | 133.45 | +0.15% | |
| 131.50 | 133.98 | 130.30 | 133.25 | +1.51% | |
| 128.01 | 134.21 | 127.65 | 131.27 | +1.96% | |
| 132.53 | 133.31 | 128.71 | 128.75 | -1.92% | |
| 137.00 | 137.75 | 130.25 | 131.27 | -4.41% | |
| 138.18 | 140.24 | 135.38 | 137.32 | +0.67% | |
| 137.28 | 137.75 | 132.87 | 136.40 | -1.28% | |
| 141.00 | 145.26 | 138.04 | 138.17 | -0.76% | |
| 143.50 | 144.00 | 139.12 | 139.23 | -3.19% | |
| 149.00 | 149.00 | 143.73 | 143.82 | -4.31% | |
| 151.09 | 152.67 | 146.08 | 150.29 | -1.12% | |
| 142.02 | 152.02 | 140.70 | 151.99 | +7.61% | |
| 139.57 | 142.14 | 138.80 | 141.24 | +1.24% | |
| 140.69 | 143.83 | 138.10 | 139.51 | -1.30% | |
| 143.48 | 144.79 | 141.30 | 141.35 | -2.36% | |
| 146.56 | 150.00 | 142.97 | 144.76 | -1.13% | |
| 142.28 | 146.53 | 141.58 | 146.42 | +2.37% | |
| 143.06 | 145.91 | 142.55 | 143.03 | +0.23% | |
| 139.77 | 144.16 | 139.00 | 142.70 | +2.65% | |
| 141.00 | 144.70 | 139.00 | 139.02 | -1.07% | |
| 136.63 | 141.92 | 136.63 | 140.53 | +2.17% | |
| 144.59 | 147.33 | 135.64 | 137.55 | -4.72% | |
| 150.45 | 153.78 | 143.50 | 144.36 | -4.39% | |
| 150.13 | 153.64 | 147.45 | 150.99 | +0.46% | |
| 157.24 | 158.35 | 149.26 | 150.30 | -4.87% | |
| 155.15 | 159.04 | 149.44 | 158.00 | +2.07% | |
| 149.37 | 155.34 | 148.78 | 154.79 | +3.66% | |
| 149.63 | 152.27 | 148.11 | 149.32 | -0.70% | |
| 150.11 | 153.40 | 148.25 | 150.38 | +0.16% | |
| 152.00 | 154.59 | 148.41 | 150.14 | -1.39% | |
| 152.49 | 158.27 | 150.46 | 152.26 | -0.11% | |
| 143.93 | 153.29 | 141.19 | 152.43 | +7.50% | |
| 145.00 | 145.35 | 139.57 | 141.80 | -2.04% | |
| 148.14 | 149.05 | 144.09 | 144.75 | -2.44% | |
| 151.34 | 152.45 | 147.81 | 148.37 | -0.78% | |
| 155.66 | 156.70 | 147.19 | 149.53 | -3.06% | |
| 145.00 | 155.69 | 145.00 | 154.25 | +7.64% | |
| 144.10 | 146.37 | 140.67 | 143.30 | -0.98% | |
| 154.38 | 154.38 | 144.45 | 144.72 | -5.21% | |
| 151.06 | 156.18 | 150.50 | 152.68 | +1.24% | |
| 155.68 | 157.32 | 149.31 | 150.81 | -3.18% | |
| 151.00 | 156.49 | 148.33 | 155.77 | +3.16% | |
| 149.84 | 154.05 | 145.49 | 151.00 | +0.88% | |
| 152.49 | 154.94 | 147.46 | 149.69 | -2.73% | |
| 155.36 | 157.50 | 144.27 | 153.89 | -2.93% | |
| 161.02 | 164.13 | 157.75 | 158.53 | -1.20% | |
| 169.00 | 170.98 | 157.96 | 160.45 | -3.62% | |
| 162.00 | 171.66 | 161.00 | 166.47 | +3.44% | |
| 165.45 | 169.54 | 160.08 | 160.94 | -1.17% | |
| 165.00 | 167.42 | 160.10 | 162.85 | +0.59% | |
| 163.90 | 165.85 | 157.80 | 161.90 | -1.18% | |
| 162.10 | 167.02 | 160.02 | 163.84 | -1.99% | |
| 173.91 | 177.81 | 166.04 | 167.16 | -4.35% | |
| 180.54 | 182.00 | 168.11 | 174.76 | -2.91% | |
| 177.00 | 188.33 | 177.00 | 180.00 | +2.65% | |
| 175.50 | 186.11 | 169.99 | 175.35 | -6.96% | |
| 178.12 | 194.27 | 178.12 | 188.46 | +5.42% | |
| 167.02 | 183.00 | 166.13 | 178.77 | +6.51% | |
| 157.48 | 175.00 | 157.48 | 167.84 | +6.42% | |
| 150.66 | 166.27 | 150.66 | 157.71 | +3.76% | |
| 152.30 | 153.21 | 145.01 | 152.00 | -0.87% | |
| 150.01 | 158.49 | 149.11 | 153.34 | +2.55% | |
| 164.00 | 166.90 | 141.33 | 149.53 | -6.76% | |
| 189.00 | 199.50 | 160.37 | 160.37 | -13.31% | |
| 158.10 | 200.00 | 158.10 | 185.00 | +22.52% | |
| 135.00 | 159.90 | 135.00 | 151.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FDXF chart for longer ranges.