FedEx Freight Holding Company, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 149.37 | 155.34 | 148.78 | 154.79 | 154.79 | 1,449,800 |
| 2026-07-22 | 149.63 | 152.27 | 148.11 | 149.32 | 149.32 | 599,400 |
| 2026-07-21 | 150.11 | 153.40 | 148.25 | 150.38 | 150.38 | 664,000 |
| 2026-07-20 | 152.00 | 154.59 | 148.41 | 150.14 | 150.14 | 831,700 |
| 2026-07-17 | 152.49 | 158.27 | 150.46 | 152.26 | 152.26 | 1,326,100 |
| 2026-07-16 | 143.93 | 153.29 | 141.19 | 152.43 | 152.43 | 1,531,700 |
| 2026-07-15 | 145.00 | 145.35 | 139.57 | 141.80 | 141.80 | 1,264,600 |
| 2026-07-14 | 148.14 | 149.05 | 144.09 | 144.75 | 144.75 | 1,799,300 |
| 2026-07-13 | 151.34 | 152.45 | 147.81 | 148.37 | 148.37 | 1,304,200 |
| 2026-07-10 | 155.66 | 156.70 | 147.19 | 149.53 | 149.53 | 1,305,700 |
| 2026-07-09 | 145.00 | 155.69 | 145.00 | 154.25 | 154.25 | 1,190,900 |
| 2026-07-08 | 144.10 | 146.37 | 140.67 | 143.30 | 143.30 | 1,323,400 |
| 2026-07-07 | 154.38 | 154.38 | 144.45 | 144.72 | 144.72 | 1,122,900 |
| 2026-07-06 | 151.06 | 156.18 | 150.50 | 152.68 | 152.68 | 985,100 |
| 2026-07-02 | 155.68 | 157.32 | 149.31 | 150.81 | 150.81 | 1,091,000 |
| 2026-07-01 | 151.00 | 156.49 | 148.33 | 155.77 | 155.77 | 2,519,600 |
| 2026-06-30 | 149.84 | 154.05 | 145.49 | 151.00 | 151.00 | 2,118,500 |
| 2026-06-29 | 152.49 | 154.94 | 147.46 | 149.69 | 149.69 | 1,978,200 |
| 2026-06-26 | 155.36 | 157.50 | 144.27 | 153.89 | 153.89 | 6,564,800 |
| 2026-06-25 | 161.02 | 164.13 | 157.75 | 158.53 | 158.53 | 1,217,500 |
| 2026-06-24 | 169.00 | 170.98 | 157.96 | 160.45 | 160.45 | 1,805,800 |
| 2026-06-23 | 162.00 | 171.66 | 161.00 | 166.47 | 166.47 | 1,694,400 |
| 2026-06-22 | 165.45 | 169.54 | 160.08 | 160.94 | 160.94 | 2,276,200 |
| 2026-06-18 | 165.00 | 167.42 | 160.10 | 162.85 | 162.85 | 3,231,500 |
| 2026-06-17 | 163.90 | 165.85 | 157.80 | 161.90 | 161.90 | 2,465,500 |
| 2026-06-16 | 162.10 | 167.02 | 160.02 | 163.84 | 163.84 | 1,914,300 |
| 2026-06-15 | 173.91 | 177.81 | 166.04 | 167.16 | 167.16 | 1,707,700 |
| 2026-06-12 | 180.54 | 182.00 | 168.11 | 174.76 | 174.76 | 1,477,800 |
| 2026-06-11 | 177.00 | 188.33 | 177.00 | 180.00 | 180.00 | 1,894,500 |
| 2026-06-10 | 175.50 | 186.11 | 169.99 | 175.35 | 175.35 | 2,595,700 |
| 2026-06-09 | 178.12 | 194.27 | 178.12 | 188.46 | 188.46 | 2,448,900 |
| 2026-06-08 | 167.02 | 183.00 | 166.13 | 178.77 | 178.77 | 1,759,900 |
| 2026-06-05 | 157.48 | 175.00 | 157.48 | 167.84 | 167.84 | 2,924,900 |
| 2026-06-04 | 150.66 | 166.27 | 150.66 | 157.71 | 157.71 | 2,928,400 |
| 2026-06-03 | 152.30 | 153.21 | 145.01 | 152.00 | 152.00 | 4,596,400 |
| 2026-06-02 | 150.01 | 158.49 | 149.11 | 153.34 | 153.34 | 4,482,500 |
| 2026-06-01 | 164.00 | 166.90 | 141.33 | 149.53 | 149.53 | 7,419,200 |
| 2026-05-29 | 189.00 | 199.50 | 160.37 | 160.37 | 160.37 | 15,400 |
| 2026-05-28 | 158.10 | 200.00 | 158.10 | 185.00 | 185.00 | 6,300 |
| 2026-05-27 | 135.00 | 159.90 | 135.00 | 151.00 | 151.00 | 14,172 |
| 2026-05-26 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
← NewerPage 2 of 2 · 101 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.