FDX daily returns
FDX daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 335.01 | 331.2 | 331.41 | — |
| 2026-08-26 | 0 | 340.83 | 330.41 | 335.99 | — |
| 2026-08-25 | 0 | 336.68 | 328.9 | 333.71 | — |
| 2026-08-24 | 0 | 334.37 | 324.3 | 334.05 | — |
| 2026-08-21 | 328.3 | 330.63 | 324.65 | 325.08 | — |
| 2026-08-20 | 326.17 | 333.23 | 325.45 | 326.04 | — |
| 2026-08-19 | 330.95 | 338.02 | 327.06 | 328.38 | — |
| 2026-08-18 | 333.38 | 334.15 | 328.06 | 328.38 | — |
| 2026-08-17 | 334.76 | 340.03 | 331.42 | 331.49 | — |
| 2026-08-14 | 339.03 | 341.69 | 333.49 | 334.64 | — |
| 2026-08-13 | 326.99 | 340.25 | 326.99 | 339.35 | — |
| 2026-08-12 | 322.96 | 326.77 | 321.12 | 326.77 | — |
| 2026-08-11 | 327.21 | 328.35 | 320.76 | 322.43 | — |
| 2026-08-10 | 317.62 | 326.14 | 316.89 | 325.08 | — |
| 2026-08-07 | 315.06 | 319.69 | 313.31 | 318.57 | — |
| 2026-08-06 | 312.64 | 318.5 | 312.39 | 315.87 | — |
| 2026-08-05 | 312.5 | 313.73 | 309.07 | 310.72 | — |
| 2026-08-04 | 310.25 | 314.94 | 307.81 | 313.34 | — |
| 2026-07-31 | 311.01 | 311.45 | 306.99 | 307.4 | — |
| 2026-07-30 | 311.28 | 311.05 | 304.18 | 308.55 | — |
| 2026-07-29 | 312 | 312.85 | 307.66 | 308.61 | — |
| 2026-07-28 | 310.85 | 313.75 | 303.02 | 312.64 | — |
| 2026-07-27 | 314.5 | 315.99 | 308.71 | 310.79 | — |
| 2026-07-24 | 316.04 | 318.55 | 314 | 314.96 | — |
| 2026-07-23 | 319.97 | 321.27 | 314.3 | 315.62 | — |
| 2026-07-22 | 313.58 | 322.1 | 313.5 | 321.02 | — |
| 2026-07-21 | 312 | 317 | 309 | 315.19 | — |
| 2026-07-20 | 314 | 314 | 305.73 | 306.22 | — |
| 2026-07-17 | 316.15 | 318.5 | 312.13 | 312.98 | — |
| 2026-07-16 | 313.32 | 319.02 | 312.6 | 318.2 | — |
| 2026-07-15 | 316 | 320.16 | 311.85 | 313.42 | — |
| 2026-07-14 | 315.14 | 316.17 | 311.01 | 313.66 | — |
| 2026-07-13 | 315.78 | 317.25 | 311.54 | 313.74 | — |
| 2026-07-10 | 313.85 | 317.64 | 311.3 | 314.69 | — |
| 2026-07-09 | 313.25 | 320.56 | 304.06 | 310.84 | — |
| 2026-07-08 | 312.76 | 313.99 | 306.36 | 309.76 | — |
| 2026-07-07 | 311.79 | 313.94 | 309.5 | 312.88 | — |
| 2026-07-06 | 313.05 | 317.04 | 307.66 | 309.93 | — |
| 2026-07-02 | 317.82 | 317.93 | 310.3 | 313 | — |
| 2026-07-01 | 313 | 317.08 | 310.61 | 313.89 | — |
| 2026-06-30 | 324.56 | 325.73 | 309.03 | 313.13 | — |
| 2026-06-29 | 317.91 | 325.73 | 318.26 | 325.4 | — |
| 2026-06-26 | 327.58 | 327.62 | 316.12 | 318.53 | — |
| 2026-06-25 | 319.04 | 329.49 | 317.75 | 329.44 | — |
| 2026-06-24 | 314.77 | 323.61 | 306.05 | 316.83 | — |
| 2026-06-23 | 326.01 | 327.4 | 316.6 | 317.24 | — |
| 2026-06-22 | 326.31 | 332.4 | 325.66 | 328.78 | — |
| 2026-06-18 | 329.95 | 331.1 | 324.47 | 326.2 | — |
| 2026-06-17 | 335.75 | 338.18 | 325.04 | 325.93 | — |
| 2026-06-16 | 339.09 | 342.14 | 334.89 | 335.74 | — |
| 2026-06-15 | 340.86 | 345.36 | 337.82 | 338.75 | — |
| 2026-06-12 | 342 | 342.81 | 335 | 338.31 | — |
| 2026-06-11 | 324.88 | 338.94 | 322.84 | 338 | — |
| 2026-06-10 | 326.58 | 331 | 318.98 | 319.25 | — |
| 2026-06-09 | 333.74 | 337.49 | 325.55 | 331.76 | — |
| 2026-06-05 | 327.73 | 333.39 | 326.11 | 331 | — |
| 2026-06-04 | 328.16 | 334.38 | 327.76 | 328 | — |
| 2026-06-03 | 327.52 | 329.97 | 324.22 | 324.46 | — |
| 2026-06-02 | 337.34 | 337.34 | 327 | 329 | — |
| 2026-06-01 | 325.01 | 341.14 | 321.81 | 338.49 | — |
| 2026-05-29 | 411.43 | 413.87 | 409.3 | 411.75 | — |
| 2026-05-28 | 410 | 412.63 | 403.52 | 411.4 | — |
| 2026-05-27 | 409.02 | 413.7 | 407.35 | 411.78 | — |
| 2026-05-22 | 393.92 | 398.8 | 392 | 394.2 | — |
| 2026-05-21 | 387.24 | 392.28 | 380.51 | 388.91 | — |
| 2026-05-20 | 376.85 | 388.94 | 375.51 | 386.84 | — |
| 2026-05-19 | 368.79 | 376.29 | 361.12 | 374.97 | — |
| 2026-05-18 | 374.51 | 375.5 | 367.46 | 369.72 | — |
| 2026-05-15 | 376.75 | 377.45 | 372.62 | 375.78 | — |
| 2026-05-14 | 371 | 380.08 | 368.54 | 379.98 | — |
| 2026-05-13 | 378.31 | 379.9 | 367.1 | 369.7 | — |
| 2026-05-12 | 379.76 | 379.76 | 372.25 | 376.42 | — |
| 2026-05-11 | 380.77 | 384.18 | 376.42 | 378.9 | — |
| 2026-05-08 | 378.21 | 383.31 | 376.2 | 378.58 | — |
| 2026-05-07 | 379.99 | 381 | 373.46 | 375.93 | — |
| 2026-05-06 | 364.5 | 378.25 | 366.09 | 377.19 | — |
| 2026-05-05 | 357 | 365.55 | 357 | 362.75 | — |
| 2026-05-04 | 379.5 | 379.58 | 354.14 | 357.8 | — |
| 2026-05-01 | 403 | 403.85 | 393.27 | 393.67 | — |
| 2026-04-30 | 390.68 | 404 | 387.56 | 403.31 | — |
| 2026-04-29 | 390.78 | 395.22 | 383.02 | 388.59 | — |
| 2026-04-28 | 388.46 | 392.15 | 382.27 | 390.21 | — |
| 2026-04-27 | 387.86 | 392.35 | 384.63 | 387.89 | — |
| 2026-04-24 | 392.39 | 392.39 | 386.21 | 387.98 | — |
| 2026-04-23 | 391.85 | 396 | 388.45 | 392.69 | — |
| 2026-04-22 | 395.95 | 396.02 | 385.35 | 385.95 | — |
| 2026-04-21 | 395.48 | 399.67 | 391.75 | 394.59 | — |
| 2026-04-20 | 390.14 | 395.89 | 389 | 393.76 | — |
| 2026-04-17 | 383.37 | 392.85 | 382.48 | 392.38 | — |
| 2026-04-16 | 364.48 | 380.88 | 363.31 | 380.88 | — |
| 2026-04-15 | 367.89 | 370 | 360.62 | 364.92 | — |
| 2026-04-14 | 362.95 | 371.67 | 362.14 | 370.14 | — |
| 2026-04-13 | 370.27 | 373.95 | 368.38 | 371.89 | — |
| 2026-04-10 | 377.56 | 378.78 | 373.04 | 374.08 | — |
| 2026-04-09 | 372.87 | 380.14 | 371.71 | 377 | — |
| 2026-04-08 | 364 | 373.46 | 364 | 373.43 | — |
| 2026-04-07 | 357.92 | 360.16 | 354.86 | 357 | — |
| 2026-04-06 | 359.21 | 360.89 | 356.74 | 358.84 | — |
| 2026-04-02 | 354 | 364.56 | 353.53 | 361.63 | — |
| 2026-04-01 | 358.89 | 365.89 | 357.8 | 359.31 | — |
| 2026-03-31 | 346.14 | 356.78 | 344.38 | 356.18 | — |
| 2026-03-30 | 347.87 | 347.9 | 341.25 | 341.76 | — |
| 2026-03-27 | 348.62 | 349.01 | 342.17 | 343.97 | — |
| 2026-03-26 | 355.27 | 355.33 | 349.39 | 349.55 | — |
| 2026-03-25 | 361.15 | 361.92 | 352.76 | 357.52 | — |
| 2026-03-24 | 353.06 | 360.3 | 350.95 | 359.96 | — |
| 2026-03-23 | 365 | 369.87 | 355.55 | 355.78 | — |
| 2026-03-20 | 380.82 | 380.82 | 356.54 | 358.85 | — |
| 2026-03-19 | 345.56 | 356.67 | 344.19 | 356.11 | — |
| 2026-03-18 | 354.65 | 355.99 | 348.8 | 349.74 | — |
| 2026-03-17 | 357.64 | 357.64 | 350.51 | 354.66 | — |
| 2026-03-16 | 355.3 | 357.52 | 352.31 | 352.35 | — |
| 2026-03-13 | 354.7 | 356.6 | 348.94 | 351.68 | — |
| 2026-03-12 | 355.69 | 359.62 | 352.28 | 353.13 | — |
| 2026-03-11 | 359.78 | 362.06 | 355.9 | 361.39 | — |
| 2026-03-10 | 363.3 | 368.45 | 358.41 | 359.47 | — |
| 2026-03-09 | 351.61 | 361.99 | 346.01 | 361.1 | — |
| 2026-03-06 | 364.97 | 364.97 | 353.87 | 359.1 | — |
| 2026-03-05 | 382.66 | 384.28 | 371.31 | 373.35 | — |
| 2026-03-04 | 383.81 | 387 | 379.26 | 384.09 | — |