FDX weekly stock returns with week-by-week price performance and historical return data.
| 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 |
In the last 52 weeks, FDX increased in 32 and decreased in 20. The average return for this period was +0.23%, while the median return was +1.03%. Maximum gain was +6.96% on 2025-07-25 and maximum loss was -12.38% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, FDX increased in 32 and decreased in 20. The average return for this period was +0.23%, while the median return was +1.03%. Maximum gain was +6.96% on 2025-07-25 and maximum loss was -12.38% on 2025-04-04.
In the last 52 weeks, FDX increased in 32 and decreased in 20. The average return for this period was +0.23%, while the median return was +1.03%. Maximum gain was +6.96% on 2025-07-25 and maximum loss was -12.38% on 2025-04-04.
| 2025-12-26 | 287.5 | 296.3 | +3.1% |
| 2025-12-19 | 282.3 | 288.8 | +2.3% |
| 2025-12-12 | 277.5 | 284.3 | +2.5% |
| 2025-12-05 | 275.1 | 274.3 | -0.3% |
| 2025-11-28 | 268.8 | 275.7 | +2.6% |
| 2025-11-21 | 266.0 | 269.4 | +1.3% |
| 2025-11-14 | 262.0 | 267.6 | +2.1% |
| 2025-11-07 | 252.8 | 262.1 | +3.7% |
| 2025-10-31 | 244.8 | 253.8 | +3.7% |
| 2025-10-24 | 238.2 | 241.2 | +1.2% |
| 2025-10-17 | 227.2 | 237.8 | +4.7% |
| 2025-10-10 | 244.8 | 224.6 | -8.2% |
| 2025-10-03 | 239.0 | 244.6 | +2.3% |
| 2025-09-26 | 230.0 | 237.8 | +3.4% |
| 2025-09-19 | 231.7 | 231.8 | +0.0% |
| 2025-09-12 | 227.0 | 229.6 | +1.1% |
| 2025-09-05 | 226.0 | 227.7 | +0.8% |
| 2025-08-29 | 235.9 | 231.1 | -2.1% |
| 2025-08-22 | 225.3 | 236.8 | +5.1% |
| 2025-08-15 | 228.5 | 227.3 | -0.6% |
| 2025-08-08 | 218.0 | 228.1 | +4.6% |
| 2025-08-01 | 240.4 | 217.1 | -9.7% |
| 2025-07-25 | 227.4 | 243.2 | +7.0% |
| 2025-07-18 | 235.2 | 226.6 | -3.7% |
| 2025-07-11 | 240.5 | 236.1 | -1.8% |
| 2025-07-03 | 228.8 | 241.2 | +5.5% |
| 2025-06-27 | 223.8 | 228.9 | +2.3% |
| 2025-06-20 | 225.9 | 226.0 | +0.0% |
| 2025-06-13 | 221.7 | 224.4 | +1.2% |
| 2025-06-06 | 217.6 | 219.6 | +0.9% |
| -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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |
| 2026-03-03 | 375.72 | 384.94 | 373.81 | 382.53 | — |
| 2026-03-02 | 384.36 | 387.48 | 381.56 | 387.25 | — |
| 2026-02-27 | 386.41 | 392.86 | 385.53 | 387 | — |
| 2026-02-26 | 385 | 391.99 | 384.99 | 387.68 | — |
| 2026-02-25 | 388.16 | 390 | 381.78 | 382.59 | — |
| 2026-02-25 | 388.16 | 390 | 381.78 | 382.59 | — |
| 2026-02-25 | 388.16 | 390 | 381.78 | 382.59 | — |
| 2026-02-24 | 383.71 | 389.58 | 382.63 | 386.56 | — |
| 2026-02-23 | 387.75 | 391.65 | 380.29 | 383.71 | — |
| 2026-02-20 | 381.76 | 391.27 | 380.99 | 388.48 | — |
| 2026-02-19 | 381 | 384.4 | 379.68 | 383.14 | — |
| 2026-02-18 | 375.02 | 383.59 | 375.02 | 383.08 | — |
| 2026-02-17 | 377.96 | 381.99 | 373.99 | 375.3 | — |
| 2026-02-13 | 370 | 378.52 | 364.63 | 374.72 | — |
| 2026-02-12 | 366.12 | 380.86 | 362.41 | 369.46 | — |
| 2026-02-11 | 370 | 374.8 | 366.93 | 367.16 | — |
| 2026-02-10 | 364.2 | 368.99 | 362.24 | 367.95 | — |
| 2026-02-09 | 367.95 | 369.68 | 363.14 | 364.6 | — |
| 2026-02-06 | 364.08 | 370.86 | 362.32 | 369.23 | — |
| 2026-02-05 | 362 | 366.46 | 357.25 | 363.96 | — |
| 2026-02-04 | 356.12 | 365.35 | 355.56 | 362.54 | — |
| 2026-02-03 | 343.34 | 355.15 | 342.3 | 353.43 | — |
| 2026-02-02 | 321.85 | 335.61 | 321.5 | 335.3 | — |
| 2026-01-30 | 315.55 | 322.75 | 315.55 | 322.25 | — |
| 2026-01-29 | 317.24 | 319.93 | 314.45 | 319.93 | — |
| 2026-01-28 | 311.73 | 317.49 | 311.7 | 314.65 | — |
| 2026-01-27 | 305 | 314.13 | 303.85 | 312.42 | — |
| 2026-01-26 | 305.22 | 306.08 | 300.94 | 304.47 | — |
| 2026-01-23 | 308.75 | 309.81 | 302.42 | 304.21 | — |
| 2026-01-22 | 308.24 | 311.47 | 307.19 | 309.81 | — |
| 2026-01-21 | 301.85 | 309.72 | 299.25 | 306.95 | — |
| 2026-01-20 | 305.17 | 309.99 | 300.11 | 301.03 | — |