BMV · FDX · stock

FedEx Corporation (FDX) stock price history

Every BMV trading session of FedEx Corporation from Dec 9, 2004 to Sep 28, 2026: 5,496 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.

Get FDX data, free keyYear by year table

FDX adjusted close, 2004 to 2026

FDXFedEx Corporation
MX$5,156+18.6% over one year
2010201520202025
MX$7,020
All time high, 2026
MX$7,022
52 week high, MX$4,138 low
5,496
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

FDX key facts

  • FedEx Corporation (FDX) closed at MX$5,156 on Sep 28, 2026 on BMV.
  • FDX's all time high close is MX$7,020, set on Apr 30, 2026; its all time low close is MX$563.50 on Mar 12, 2009.
  • FDX's 52 week range is MX$4,138 to MX$7,022.
  • FDX returned +18.6% over the year to Sep 28, 2026 and +14.6% over five years.
  • Over ten years FDX returned +52%, +4.3% a year compounded.
  • FDX's deepest drawdown was -61.3% from Jun 13, 2018 to Mar 13, 2020.
  • DataCedar holds 5,496 daily sessions of FDX history from Dec 9, 2004 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

FDX price chart, 2004 to 2026

FDX adjusted close, Dec 9, 2004 to Sep 28, 2026MX$618.86MX$2,665MX$4,711MX$6,75720052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

FDX returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-7.5%
3 months-7.1%
6 months-19.1%
Year to date-1.6%
1 year+18.6%
3 years+10.0%
5 years+14.6%
10 years+51.8%
Since Dec 9, 2004+365.4%
Compound annual growth, 21.8 years+7.3%

FDX records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$7,020 on Apr 30, 2026
All time low close
MX$563.50 on Mar 12, 2009
52 week high
MX$7,022 on Apr 30, 2026
52 week low
MX$4,138 on Oct 13, 2025
Deepest drawdown
-61.3% from Jun 13, 2018 to Mar 13, 2020, recovered Sep 25, 2020
Best single session
+45.4% on May 5, 2006
Worst single session
-39.1% on Mar 12, 2009
Volatility, 1 year annualised
35.8%
Sessions closing higher, 1 year
26%
Growth of 1 since 2004
4.7×
Best calendar year
2020, +78%
Worst calendar year
2022, -36%

FDX 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. 2004 starts on Dec 9, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$5,193MX$7,022MX$5,110MX$5,156-1.6%49.5K186
2025MX$5,856MX$5,856MX$4,018MX$5,242-10.5%35.5K251
2024MX$4,262MX$6,156MX$3,917MX$5,856+36.7%29.6K251
2023MX$3,381MX$4,876MX$3,379MX$4,284+26.7%77.4K251
2022MX$5,324MX$5,422MX$2,874MX$3,381-36.0%167.3K252
2021MX$5,079MX$6,362MX$4,446MX$5,280+3.6%443.2K253
2020MX$2,869MX$6,134MX$2,065MX$5,099+77.8%487.4K252
2019MX$3,160MX$3,731MX$2,638MX$2,869-9.2%133.8K251
2018MX$4,876MX$5,538MX$3,055MX$3,160-35.2%258.5K251
2017MX$3,801MX$4,876MX$3,457MX$4,876+28.3%132.9K251
2016MX$2,562MX$4,028MX$2,222MX$3,801+48.4%406K252
2015MX$2,521MX$2,835MX$2,386MX$2,562+0.2%337.6K251
2014MX$1,849MX$2,629MX$1,717MX$2,557+38.3%283.7K251
2013MX$1,187MX$1,850MX$1,117MX$1,849+55.8%203.6K249
2012MX$1,156MX$1,219MX$1,084MX$1,187+2.7%77.4K248
2011MX$1,161MX$1,174MX$890.79MX$1,156-0.5%69.5K252
2010MX$1,078MX$1,161MX$923.60MX$1,161+5.7%43.3K249
2009MX$925.62MX$1,150MX$563.50MX$1,099+18.7%17.5K252
2008MX$950.46MX$950.46MX$763.41MX$925.62-9.4%3.1K253
2007MX$1,114MX$1,292MX$987.91MX$1,022-8.3%665253
2006MX$889.61MX$1,293MX$889.61MX$1,114+25.2%310260
2005MX$1,108MX$1,108MX$889.45MX$889.61-19.7%10.8K260
2004MX$1,108MX$1,108MX$1,108MX$1,108n/a10.7K17

FDX monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$5,156-7.5%
August 2026MX$5,574+4.8%
July 2026MX$5,321-2.1%
June 2026MX$5,434-5.2%
May 2026MX$5,734-18.3%
April 2026MX$7,020+10.1%
March 2026MX$6,376-5.2%
February 2026MX$6,726+24.7%
January 2026MX$5,391+2.9%
December 2025MX$5,242+4.0%
November 2025MX$5,040+8.4%
October 2025MX$4,651+7.2%

About the FDX data

Daily bars. 5,496 sessions from Dec 9, 2004 to Sep 28, 2026, one row per BMV 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 22, 2026 forward, most recent session Sep 23, 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 BMV trading days; minute timestamps are UTC. Prices are in MXN. 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 Dec 9, 2004, 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/FDX/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • EXR Extra Space Storage Inc.
  • F Ford Motor Company
  • FCEL FuelCell Energy, Inc.
  • FCX Freeport-McMoRan Inc.
  • FDXF FedEx Freight Holding Company, Inc.
  • FEMSAUB Fomento Económico Mexicano, S.A.B. de C.V.
  • FEMSAUBD Fomento Económico Mexicano, S.A.B. de C.V.
  • FEXI21 México Infrastructure Partners F1 S.A.P.I. de C.V.

Common questions

FDX share price history

Start with any symbol.

Start free