B3 · FDXB34 · stock
FedEx Corporation (FDXB34) stock price history
Every B3 trading session of FedEx Corporation from Apr 13, 2012 to Sep 25, 2026: 3,593 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FDXB34 adjusted close, 2012 to 2026
- R$2,068
- All time high, 2026
- R$2,071
- 52 week high, R$1,222 low
- 3,593
- Daily sessions since 2012
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
FDXB34 key facts
- FedEx Corporation (FDXB34) closed at R$1,454 on Sep 25, 2026 on B3.
- FDXB34's all time high close is R$2,068, set on May 27, 2026; its all time low close is R$139.67 on Apr 13, 2012.
- FDXB34's 52 week range is R$1,222 to R$2,071.
- FDXB34 returned +19.0% over the year to Sep 25, 2026 and +29.8% over five years.
- Over ten years FDXB34 returned +202%, +11.7% a year compounded.
- FDXB34's deepest drawdown was -53.2% from Apr 13, 2021 to Sep 27, 2022.
- DataCedar holds 3,593 daily sessions of FDXB34 history from Apr 13, 2012 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
FDXB34 price chart, 2012 to 2026
FDXB34 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.5% |
| 3 months | -15.0% |
| 6 months | -21.5% |
| Year to date | -10.9% |
| 1 year | +19.0% |
| 3 years | +14.7% |
| 5 years | +29.8% |
| 10 years | +201.9% |
| Since Apr 13, 2012 | +941.1% |
| Compound annual growth, 14.5 years | +17.6% |
FDXB34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$2,068 on May 27, 2026
- All time low close
- R$139.67 on Apr 13, 2012
- 52 week high
- R$2,071 on May 27, 2026
- 52 week low
- R$1,222 on Sep 25, 2025
- Deepest drawdown
- -53.2% from Apr 13, 2021 to Sep 27, 2022, recovered Jun 26, 2024
- Best single session
- +27.1% on Jun 20, 2013
- Worst single session
- -29.4% on Dec 20, 2018
- Volatility, 1 year annualised
- 34.0%
- Sessions closing higher, 1 year
- 23%
- Growth of 1 since 2012
- 10.4×
- Best calendar year
- 2020, +121%
- Worst calendar year
- 2022, -37%
FDXB34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Apr 13, 2012; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$1,632 | R$2,071 | R$1,454 | R$1,454 | -10.9% | 2.3K | 184 |
| 2025 | R$1,722 | R$1,722 | R$1,158 | R$1,632 | -4.1% | 1.4K | 250 |
| 2024 | R$1,182 | R$1,774 | R$1,130 | R$1,701 | +45.3% | 34.1K | 251 |
| 2023 | R$830.73 | R$1,349 | R$830.73 | R$1,171 | +40.9% | 65.1K | 248 |
| 2022 | R$1,346 | R$1,400 | R$717.05 | R$830.73 | -37.3% | 29K | 250 |
| 2021 | R$1,228 | R$1,542 | R$1,086 | R$1,324 | +7.0% | 28.6K | 247 |
| 2020 | R$560.95 | R$1,481 | R$477.10 | R$1,237 | +120.6% | 27.8K | 248 |
| 2019 | R$546.58 | R$662.37 | R$534.61 | R$560.95 | +2.6% | 9.9K | 248 |
| 2018 | R$729.53 | R$934.41 | R$525.29 | R$546.58 | -25.1% | 10.6K | 246 |
| 2017 | R$545.72 | R$729.53 | R$516.19 | R$729.53 | +33.7% | 2.3K | 254 |
| 2016 | R$495.03 | R$551.59 | R$426.51 | R$545.72 | +10.2% | 17K | 249 |
| 2015 | R$391.25 | R$535.91 | R$390.35 | R$495.03 | +26.5% | 85.9K | 246 |
| 2014 | R$279.06 | R$414.27 | R$261.86 | R$391.25 | +40.2% | 22.5K | 248 |
| 2013 | R$145.10 | R$279.06 | R$145.10 | R$279.06 | +92.3% | 3.3K | 248 |
| 2012 | R$139.67 | R$145.10 | R$139.67 | R$145.10 | n/a | 4.6K | 176 |
FDXB34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1,454 | -15.2% |
| August 2026 | R$1,715 | +8.1% |
| July 2026 | R$1,587 | -5.7% |
| June 2026 | R$1,683 | -18.4% |
| May 2026 | R$2,063 | +6.3% |
| April 2026 | R$1,941 | +7.0% |
| March 2026 | R$1,814 | -9.0% |
| February 2026 | R$1,994 | +19.6% |
| January 2026 | R$1,666 | +2.1% |
| December 2025 | R$1,632 | +11.8% |
| November 2025 | R$1,459 | +11.8% |
| October 2025 | R$1,305 | +5.5% |
About the FDXB34 data
Daily bars. 3,593 sessions from Apr 13, 2012 to Sep 25, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 13, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FDXB34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- FATN11 BRC Renda Corporativa FII - FII Athena I
- FCFL11 Fundo De Investimento Imobiliario Campus Faria Lima - Inicio De Negociacao
- FCXO34 Freeport-McMoRan Inc.
- FDMO34 Ford Motor Company
- FESA3 Cia de Ferro Ligas da Bahia S.A. - FERBASA
- FESA4 Cia de Ferro Ligas da Bahia S.A. - FERBASA
- FFTD34 Fifth Third Bancorp
- FHER3 Fertilizantes Heringer S.A.
Common questions
FDXB34 share price history
