FDX Weekly Statistics
FDX weekly stock returns with week-by-week price performance and historical return data.
FedEx Corporation (FDX) company overview
FedEx pioneered overnight delivery in 1973 and remains the world's largest express package provider. Following the June 2026 spinoff of FedEx Freight (less-than-truckload shipping), the firm's Federal Express segment-which houses the core package delivery operations-makes up more than 95% of total revenue (previously 87%). The remainder stems from other services, including FedEx Office, which provides document production/shipping, and FedEx Logistics, which provides global forwarding. FedEx acquired Dutch parcel delivery firm TNT Express in 2016, boosting its presence across Europe. TNT was previously the fourth-largest global parcel delivery provider.
| Period | Return % |
|---|---|
| 2017 | 1.97 |
| 2017 | -1.36 |
| 2017 | -0.21 |
| 2017 | 5.44 |
| 2017 | -3.72 |
| 2017 | 0.23 |
| 2017 | 1.39 |
| 2017 | -0.65 |
| 2017 | 0.72 |
| 2017 | -0.95 |
| 2017 | 1.42 |
| 2017 | -3.55 |
| 2017 | 4.48 |
| 2017 | -0.11 |
| 2017 | -6.32 |
| 2017 | 0.49 |
| 2017 | 1.17 |
| 2017 | 1.32 |
| 2017 | -0.24 |
| 2017 | -1.31 |
| 2017 | 2.03 |
| 2017 | 4.79 |
| 2017 | 1.84 |
| 2017 | 2.12 |
| 2017 | 1.95 |
| 2017 | 0.43 |
| 2017 | 0.01 |
| 2017 | 0.49 |
| 2017 | -1.27 |
| 2017 | -1.91 |
| 2017 | 0.46 |
| 2017 | -1.98 |
| 2017 | 0.02 |
| 2017 | 0.85 |
| 2017 | 3.18 |
| 2017 | -1.74 |
| 2017 | 1.28 |
| 2017 | 2.33 |
| 2017 | 2.48 |
| 2017 | -2.09 |
| 2017 | 0.5 |
| 2017 | 1.06 |
| 2017 | 1.98 |
| 2017 | -2.53 |
| 2017 | -2.45 |
| 2017 | -1.59 |
| 2017 | 0.18 |
| 2017 | 6.32 |
| 2017 | 2.54 |
| 2017 | 0.16 |
| 2017 | 2.89 |
| 2017 | -0.34 |
| 2018 | 6.02 |
| 2018 | 1.1 |
| 2018 | 0.75 |
| 2018 | -1.54 |
| 2018 | -4.35 |
| 2018 | -6.8 |
| 2018 | 3.12 |
| 2018 | 3.64 |
| 2018 | -4.62 |
| 2018 | 3.22 |
| 2018 | 2 |
| 2018 | -8.65 |
| 2018 | 2.72 |
| 2018 | -2.05 |
| 2018 | 3.73 |
| 2018 | 0.61 |
| 2018 | 1.21 |
| 2018 | -2.45 |
| 2018 | 2.12 |
| 2018 | -1.25 |
| 2018 | 0.2 |
| 2018 | 1.35 |
| 2018 | 2.14 |
| 2018 | 1.7 |
| 2018 | -8.1 |
| 2018 | -5.29 |
| 2018 | 1.29 |
| 2018 | 1.98 |
| 2018 | 1.12 |
| 2018 | 2.55 |
| 2018 | 1.06 |
| 2018 | -0.25 |
| 2018 | 2.04 |
| 2018 | -0.94 |
| 2018 | -0.97 |
| 2018 | 0.85 |
| 2018 | 3.8 |
| 2018 | -3.87 |
| 2018 | -2.33 |
| 2018 | -2.65 |
| 2018 | -5.93 |
| 2018 | -0.51 |
| 2018 | -4.2 |
| 2018 | 3.79 |
| 2018 | 1.04 |
| 2018 | 0.94 |
| 2018 | -1.35 |
| 2018 | 1.38 |
| 2018 | -13.44 |
| 2018 | -7.35 |
| 2018 | -13.71 |
| 2018 | 1.29 |
| 2019 | 3.05 |
| 2019 | 3.7 |
| 2019 | 4.14 |
| 2019 | -0.54 |
| 2019 | 3.35 |
| 2019 | -1.09 |
| 2019 | 0.84 |
| 2019 | 0.74 |
| 2019 | 0.47 |
| 2019 | -6.68 |
| 2019 | 3.42 |
| 2019 | -2.32 |
| 2019 | 4.31 |
| 2019 | 4.19 |
| 2019 | 4.13 |
| 2019 | 0.58 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 292 | 292.59 | 289.99 | 291.71 | — |
| 2026-10-08 | 288.6 | 292.06 | 286.46 | 291.73 | — |
| 2026-10-07 | 287.83 | 290.63 | 287.18 | 289.04 | — |
| 2026-10-06 | 289.55 | 290.27 | 287.05 | 289.03 | — |
| 2026-10-05 | 291 | 292.05 | 285.04 | 289.13 | — |
| 2026-10-02 | 287.65 | 290.84 | 287.23 | 290.36 | — |
| 2026-10-01 | 287.59 | 288.31 | 284 | 287.07 | — |
| 2026-09-30 | 286.75 | 288.87 | 284.52 | 285.09 | — |
| 2026-09-29 | 289.76 | 290.16 | 285.27 | 287.47 | — |
| 2026-09-28 | 285.85 | 289.8 | 283.2 | 289.65 | — |
| 2026-09-25 | 281 | 286.6 | 279.23 | 285.85 | — |
| 2026-09-24 | 290.5 | 291.34 | 279.34 | 279.54 | — |
| 2026-09-23 | 295.01 | 295.99 | 291.4 | 291.5 | — |
| 2026-09-21 | 303.18 | 303.18 | 291.25 | 295.79 | — |
| 2026-09-18 | 305.41 | 306.63 | 302 | 303.65 | — |
| 2026-09-17 | 307.7 | 309.26 | 304.95 | 305.88 | — |
| 2026-09-16 | 307.95 | 307 | 299.38 | 301.72 | — |
| 2026-09-15 | 313.32 | 314.05 | 307.07 | 308.26 | — |
| 2026-09-14 | 311.67 | 313.45 | 309.97 | 312.57 | — |
| 2026-09-11 | 315.44 | 315.26 | 308.68 | 311.99 | — |
| 2026-09-10 | 307.69 | 313.83 | 306.79 | 311.8 | — |
| 2026-09-09 | 311.86 | 313 | 308.58 | 309.19 | — |
| 2026-09-08 | 320 | 321.15 | 314.06 | 314.13 | — |
| 2026-09-04 | 323.75 | 325.05 | 321.1 | 322.52 | — |
| 2026-09-02 | 325.46 | 325.61 | 315.87 | 316.54 | — |
| 2026-08-31 | 328.65 | 329.57 | 324.7 | 327.4 | — |
| 2026-08-27 | 333.45 | 335.03 | 331.2 | 331.41 | — |
| 2026-08-26 | 333.82 | 340.83 | 330.41 | 335.99 | — |
| 2026-08-25 | 336.97 | 336.97 | 328.87 | 333.71 | — |
| 2026-08-24 | 325 | 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 | — |
| 2026-08-03 | 307.52 | 310.55 | 306.91 | 309.24 | — |
| 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 | — |