NYSE · FDX · stock
Fedex Corp. (FDX) stock price history
Every NYSE trading session of Fedex Corp. from Apr 12, 1978 to Sep 28, 2026: 12,216 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
FDX adjusted close, 1978 to 2026
- $339.35
- All time high, 2026
- $344.08
- 52 week high, $178.67 low
- 12,216
- Daily sessions since 1978
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1978 to 2026 series and minute bars.
FDX key facts
- Fedex Corp. (FDX) closed at $289.65 on Sep 28, 2026 on NYSE.
- FDX's all time high close is $339.35, set on Aug 13, 2026; its all time low close is $0.6077 on Apr 12, 1978.
- FDX's 52 week range is $178.67 to $344.08.
- FDX returned +53.1% over the year to Sep 28, 2026 and +77.9% over five years.
- Over ten years FDX returned +139%, +9.1% a year compounded.
- FDX's deepest drawdown was -71.3% from Feb 23, 2007 to Mar 9, 2009.
- DataCedar holds 12,216 daily sessions of FDX history from Apr 12, 1978 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FDX price chart, 1978 to 2026
FDX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | -9.1% |
| 6 months | +4.9% |
| Year to date | +24.5% |
| 1 year | +53.1% |
| 3 years | +42.7% |
| 5 years | +77.9% |
| 10 years | +139.4% |
| Since Apr 12, 1978 | +47,565% |
| Compound annual growth, 48.5 years | +13.6% |
FDX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $339.35 on Aug 13, 2026
- All time low close
- $0.6077 on Apr 12, 1978
- 52 week high
- $344.08 on Jun 15, 2026
- 52 week low
- $178.67 on Oct 10, 2025
- Deepest drawdown
- -71.3% from Feb 23, 2007 to Mar 9, 2009, recovered Sep 19, 2013
- Best single session
- +15.5% on Jun 26, 2024
- Worst single session
- -21.4% on Sep 16, 2022
- Volatility, 1 year annualised
- 28.9%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1978
- 477×
- Best calendar year
- 1980, +90%
- Worst calendar year
- 1987, -37%
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. 1978 starts on Apr 12, 1978; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $231.01 | $344.08 | $230.07 | $289.65 | +25.4% | 382.6M | 185 |
| 2025 | $219.90 | $237.47 | $152.59 | $230.96 | +5.1% | 595.7M | 250 |
| 2024 | $192.49 | $242.74 | $179.44 | $219.74 | +13.5% | 568.1M | 252 |
| 2023 | $131.16 | $218.53 | $130.83 | $193.61 | +49.1% | 633.9M | 250 |
| 2022 | $190.77 | $195.90 | $105.67 | $129.83 | -31.6% | 875.2M | 251 |
| 2021 | $189.12 | $232.94 | $158.37 | $189.92 | +0.7% | 770.5M | 252 |
| 2020 | $109.06 | $221.50 | $63.78 | $188.56 | +74.3% | 965.1M | 253 |
| 2019 | $111.65 | $140.91 | $98.17 | $108.20 | -4.8% | 748M | 252 |
| 2018 | $174.84 | $191.45 | $106.31 | $113.63 | -34.7% | 585M | 251 |
| 2017 | $128.89 | $177.82 | $126.61 | $173.94 | +35.2% | 466.7M | 251 |
| 2016 | $100.27 | $139.26 | $81.99 | $128.64 | +26.1% | 528.8M | 252 |
| 2015 | $118.31 | $126.23 | $88.82 | $102.04 | -13.7% | 546.8M | 252 |
| 2014 | $96.81 | $124.80 | $86.83 | $118.23 | +21.4% | 594M | 252 |
| 2013 | $62.98 | $97.64 | $61.14 | $97.40 | +57.6% | 747.5M | 252 |
| 2012 | $57.23 | $65.08 | $55.44 | $61.81 | +10.5% | 659.2M | 250 |
| 2011 | $62.25 | $65.85 | $42.84 | $55.92 | -9.7% | 894.7M | 252 |
| 2010 | $55.73 | $64.77 | $46.31 | $61.90 | +12.1% | 953.5M | 252 |
| 2009 | $42.12 | $61.28 | $22.40 | $55.23 | +31.1% | 1.1B | 252 |
| 2008 | $57.84 | $65.02 | $35.33 | $42.12 | -27.7% | 1B | 253 |
| 2007 | $70.76 | $79.00 | $58.12 | $58.23 | -17.6% | 675.7M | 251 |
| 2006 | $67.05 | $77.89 | $62.59 | $70.67 | +5.4% | 552.1M | 251 |
| 2005 | $64.07 | $68.63 | $49.77 | $67.05 | +5.3% | 580M | 252 |
| 2004 | $43.61 | $65.23 | $41.77 | $63.66 | +46.4% | 477.2M | 252 |
| 2003 | $34.90 | $50.24 | $30.63 | $43.48 | +24.9% | 518.6M | 252 |
| 2002 | $33.10 | $39.28 | $27.42 | $34.81 | +4.8% | 532.7M | 252 |
| 2001 | $25.26 | $34.24 | $21.22 | $33.21 | +29.8% | 364.7M | 248 |
| 2000 | $27.13 | $31.91 | $19.57 | $25.58 | -2.4% | 387.1M | 252 |
| 1999 | $28.49 | $39.61 | $22.33 | $26.21 | -8.2% | 604.5M | 252 |
| 1998 | $19.53 | $29.81 | $13.96 | $28.55 | +46.1% | 474.1M | 252 |
| 1997 | $14.20 | $27.05 | $13.44 | $19.55 | +37.2% | 292.5M | 253 |
| 1996 | $11.74 | $14.40 | $10.70 | $14.24 | +20.5% | 225.1M | 254 |
| 1995 | $9.64 | $13.76 | $9.36 | $11.82 | +22.6% | 275.5M | 252 |
| 1994 | $11.34 | $12.92 | $8.56 | $9.64 | -15.0% | 294.5M | 252 |
| 1993 | $8.76 | $11.60 | $7.10 | $11.34 | +30.0% | 253.3M | 253 |
| 1992 | $6.16 | $8.98 | $5.52 | $8.72 | +40.6% | 286.7M | 254 |
| 1991 | $5.40 | $7.12 | $5.02 | $6.20 | +14.4% | 202.4M | 253 |
| 1990 | $7.44 | $9.28 | $4.72 | $5.42 | -26.0% | 274.4M | 253 |
| 1989 | $7.96 | $9.26 | $6.74 | $7.32 | -9.6% | 245M | 252 |
| 1988 | $6.46 | $8.16 | $5.66 | $8.10 | +27.0% | 225.2M | 253 |
| 1987 | $10.14 | $12.08 | $5.64 | $6.38 | -36.8% | 430.6M | 253 |
| 1986 | $9.66 | $11.80 | $8.16 | $10.10 | +4.1% | 373.6M | 253 |
| 1985 | $5.50 | $9.76 | $5.02 | $9.70 | +75.7% | 348.9M | 252 |
| 1984 | $7.42 | $7.52 | $4.44 | $5.52 | -25.4% | 334M | 253 |
| 1983 | $5.87 | $7.76 | $5.21 | $7.40 | +24.6% | 349.9M | 253 |
| 1982 | $5.08 | $6.30 | $3.32 | $5.94 | +18.8% | 472M | 253 |
| 1981 | $3.54 | $5.78 | $3.24 | $5.00 | +41.2% | 177.9M | 253 |
| 1980 | $1.78 | $3.90 | $1.56 | $3.54 | +90.3% | 187.5M | 253 |
| 1979 | $1.05 | $2.04 | $0.8403 | $1.86 | +77.1% | 152.2M | 253 |
| 1978 | $0.6077 | $1.40 | $0.6077 | $1.05 | n/a | 192.4M | 183 |
FDX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $289.65 | -11.5% |
| August 2026 | $327.40 | +6.5% |
| July 2026 | $307.40 | -1.8% |
| June 2026 | $313.13 | -5.3% |
| May 2026 | $330.55 | +2.1% |
| April 2026 | $323.77 | +13.2% |
| March 2026 | $285.94 | -7.6% |
| February 2026 | $309.42 | +20.1% |
| January 2026 | $257.65 | +11.6% |
| December 2025 | $230.96 | +5.3% |
| November 2025 | $219.29 | +8.6% |
| October 2025 | $201.91 | +7.6% |
About the FDX data
Daily bars. 12,216 sessions from Apr 12, 1978 to Sep 28, 2026, one row per NYSE 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 Jul 13, 2026 forward, most recent session Sep 28, 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 NYSE trading days; minute timestamps are UTC. Prices are in USD. 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 12, 1978, 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 NYSE
- FCRS.U FutureCrest Acquisition Corp. Units, each consisting of one Class A ordinary share and one-quarter of one redeemable warrant
- FCRS.W FutureCrest Acquisition Corp. Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- FCX Freeport-Mcmoran INC
- FDS Factset Research Systems INC
- FDXF FedEx Freight Holding Company, Inc.
- FE Firstenergy Corp.
- FEDU Four Seasons Education (Cayman) Inc.
- FEGE First Eagle Global Equity ETF
Common questions
FDX share price history
