FedEx Stock Price History
NYSE: FDXConsumer DiscretionaryAir Freight/Delivery ServicesUSD
291.71-0.02 (-0.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FDX price history at a glance
The price history for FedEx (FDX) on this page begins on April 10, 1978, when the stock closed at $0.8467; it most recently closed at $291.71 on October 5, 2026. The highest price in this record is $345.37, reached on June 15, 2026; the latest close is 15.5% below that peak. Across the 47 complete calendar years in the table, FDX finished higher in 32 and lower in 15. Its best year was 1980 (+86.2%) and its worst was 1987 (-38.1%).
Over roughly 48 years the share price changed +34352.6%, a 12.8% compound annual price return (excluding dividends). In the last 12 months alone, FDX has gained 52.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1978
- $345.37
- Date of high
- Jun 15, 2026
- Low since 1978
- $0.7649
- Date of low
- Apr 10, 1978
- 52-week high
- $345.37
- 52-week low
- $180.99
- Last close
- $291.71
FDX returns
1 week
+0.46%
1 month
-5.65%
3 months
-7.30%
6 months
-3.23%
Year to date
+25.32%
1 year
+52.75%
3 years
+49.07%
5 years
+58.00%
FDX price return, excluding dividends.
FDX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 291.71 | +23.50% |
| 2025 | 236.20 | +6.82% |
| 2024 | 221.12 | +8.48% |
| 2023 | 203.84 | +46.06% |
| 2022 | 139.56 | -33.03% |
| 2021 | 208.41 | -0.38% |
| 2020 | 209.20 | +69.49% |
| 2019 | 123.43 | -6.84% |
| 2018 | 132.50 | -34.11% |
| 2017 | 201.08 | +34.02% |
| 2016 | 150.04 | +24.97% |
| 2015 | 120.06 | -13.60% |
| 2014 | 138.96 | +23.13% |
| 2013 | 112.85 | +47.56% |
| 2012 | 76.48 | +13.65% |
| 2011 | 67.29 | -10.21% |
| 2010 | 74.95 | +11.46% |
| 2009 | 67.24 | +29.50% |
| 2008 | 51.93 | -23.38% |
| 2007 | 67.77 | -22.57% |
| 2006 | 87.53 | +5.06% |
| 2005 | 83.31 | +4.98% |
| 2004 | 79.36 | +45.07% |
| 2003 | 54.71 | +22.32% |
| 2002 | 44.72 | +2.63% |
| 2001 | 43.58 | +35.34% |
| 2000 | 32.20 | -2.39% |
| 1999 | 32.99 | -8.20% |
| 1998 | 35.93 | +46.66% |
| 1997 | 24.50 | +36.66% |
| 1996 | 17.93 | +20.47% |
| 1995 | 14.88 | +22.61% |
| 1994 | 12.14 | -14.99% |
| 1993 | 14.28 | +30.05% |
| 1992 | 10.98 | +45.33% |
| 1991 | 7.55 | +10.29% |
| 1990 | 6.85 | -25.68% |
| 1989 | 9.22 | -9.63% |
| 1988 | 10.20 | +26.96% |
| 1987 | 8.03 | -38.06% |
| 1986 | 12.97 | +9.34% |
| 1985 | 11.86 | +73.16% |
| 1984 | 6.85 | -26.49% |
| 1983 | 9.32 | +24.58% |
| 1982 | 7.48 | +18.80% |
| 1981 | 6.30 | +37.74% |
| 1980 | 4.57 | +86.15% |
| 1979 | 2.46 | +85.72% |
| 1978* | 1.32 | +56.14% |
* Partial year: the record begins after the start of 1978; return measured from the first available close.
2026 return is year to date.
FDX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 292.00 | 292.59 | 289.99 | 291.71 | -0.01% | |
| 288.60 | 292.06 | 286.46 | 291.73 | +0.93% | |
| 287.83 | 290.63 | 287.18 | 289.04 | +0.00% | |
| 289.55 | 290.27 | 287.00 | 289.03 | -0.03% | |
| 291.00 | 292.05 | 285.04 | 289.13 | -0.42% | |
| 287.65 | 290.84 | 287.23 | 290.36 | +1.15% | |
| 287.59 | 288.31 | 283.99 | 287.07 | +0.69% | |
| 286.75 | 288.87 | 284.52 | 285.09 | -0.83% | |
| 289.76 | 290.16 | 285.23 | 287.47 | -0.75% | |
| 285.85 | 289.80 | 283.20 | 289.65 | +1.33% | |
| 281.00 | 286.60 | 279.23 | 285.85 | +2.26% | |
| 290.50 | 291.47 | 279.34 | 279.54 | -4.10% | |
| 295.01 | 295.99 | 291.39 | 291.50 | -1.50% | |
| 298.49 | 298.50 | 294.08 | 295.94 | +0.05% | |
| 303.18 | 303.18 | 291.25 | 295.79 | -2.59% | |
| 305.41 | 306.63 | 301.99 | 303.65 | -0.73% | |
| 307.70 | 309.26 | 304.95 | 305.88 | +1.38% | |
| 307.95 | 307.95 | 299.38 | 301.72 | -2.12% | |
| 313.32 | 314.05 | 307.07 | 308.26 | -1.38% | |
| 311.67 | 313.46 | 309.80 | 312.57 | +0.19% | |
| 315.44 | 315.44 | 308.68 | 311.99 | +0.06% | |
| 307.69 | 313.84 | 306.79 | 311.80 | +0.84% | |
| 311.86 | 313.00 | 308.58 | 309.19 | -1.57% | |
| 320.00 | 321.15 | 314.06 | 314.13 | -2.60% | |
| 323.75 | 325.05 | 321.09 | 322.52 | -0.55% | |
| 318.69 | 324.44 | 315.33 | 324.31 | +2.45% | |
| 325.46 | 325.62 | 315.87 | 316.54 | -2.57% | |
| 327.54 | 330.48 | 319.36 | 324.88 | -0.77% | |
| 328.65 | 329.57 | 324.70 | 327.40 | -1.05% | |
| 332.38 | 334.08 | 328.83 | 330.88 | -0.16% | |
| 333.45 | 335.03 | 331.20 | 331.41 | -1.36% | |
| 333.82 | 340.83 | 330.41 | 335.99 | +0.68% | |
| 336.97 | 336.97 | 328.87 | 333.71 | -0.10% | |
| 325.00 | 334.37 | 324.30 | 334.05 | +2.76% | |
| 328.30 | 330.63 | 324.66 | 325.08 | -0.29% | |
| 326.17 | 333.23 | 325.38 | 326.04 | -0.71% | |
| 330.95 | 338.04 | 327.06 | 328.38 | 0.00% | |
| 333.38 | 334.15 | 328.04 | 328.38 | -0.94% | |
| 334.76 | 340.09 | 331.42 | 331.49 | -0.94% | |
| 339.03 | 341.69 | 333.49 | 334.64 | -1.39% | |
| 326.99 | 340.25 | 326.99 | 339.35 | +3.85% | |
| 322.96 | 326.81 | 321.12 | 326.77 | +1.35% | |
| 327.21 | 328.35 | 320.76 | 322.43 | -0.82% | |
| 317.62 | 326.14 | 316.90 | 325.08 | +2.04% | |
| 315.06 | 319.69 | 313.31 | 318.57 | +0.85% | |
| 312.64 | 318.50 | 312.39 | 315.87 | +1.66% | |
| 312.50 | 313.74 | 309.07 | 310.72 | -0.84% | |
| 310.25 | 314.96 | 307.81 | 313.34 | +1.33% | |
| 307.52 | 310.55 | 306.91 | 309.24 | +0.60% | |
| 311.01 | 311.45 | 306.98 | 307.40 | -0.37% | |
| 311.28 | 311.33 | 304.18 | 308.55 | -0.02% | |
| 312.00 | 312.85 | 307.66 | 308.61 | -1.29% | |
| 310.85 | 313.75 | 303.00 | 312.64 | +0.60% | |
| 314.50 | 315.99 | 308.71 | 310.79 | -1.32% | |
| 316.04 | 318.56 | 314.00 | 314.96 | -0.21% | |
| 319.97 | 321.50 | 314.31 | 315.62 | -1.68% | |
| 313.58 | 322.13 | 313.50 | 321.02 | +1.85% | |
| 312.00 | 317.00 | 309.00 | 315.19 | +2.93% | |
| 314.00 | 314.00 | 305.70 | 306.22 | -2.16% | |
| 316.15 | 318.66 | 312.13 | 312.98 | -1.64% | |
| 313.32 | 319.04 | 312.60 | 318.20 | +1.53% | |
| 316.00 | 320.16 | 311.74 | 313.42 | -0.08% | |
| 315.14 | 316.45 | 311.01 | 313.66 | -0.03% | |
| 315.78 | 317.25 | 311.54 | 313.74 | -0.30% | |
| 313.85 | 317.64 | 311.31 | 314.69 | +1.24% | |
| 313.25 | 320.57 | 304.06 | 310.84 | +0.35% | |
| 312.76 | 314.16 | 306.36 | 309.76 | -1.00% | |
| 311.79 | 313.94 | 309.50 | 312.88 | +0.95% | |
| 313.05 | 317.04 | 307.66 | 309.93 | -0.98% | |
| 317.82 | 317.99 | 310.30 | 313.00 | -0.28% | |
| 313.00 | 317.08 | 310.61 | 313.89 | +0.24% | |
| 324.56 | 325.73 | 309.02 | 313.13 | -3.77% | |
| 317.91 | 325.73 | 317.91 | 325.40 | +2.16% | |
| 327.58 | 327.62 | 316.12 | 318.53 | -3.31% | |
| 319.04 | 329.49 | 317.75 | 329.44 | +3.98% | |
| 314.77 | 323.68 | 306.05 | 316.83 | -0.13% | |
| 326.01 | 327.40 | 316.36 | 317.24 | -3.51% | |
| 326.31 | 332.40 | 325.66 | 328.78 | +0.79% | |
| 329.95 | 331.10 | 324.47 | 326.20 | +0.08% | |
| 335.75 | 338.18 | 325.04 | 325.93 | -2.92% | |
| 339.09 | 342.14 | 334.86 | 335.74 | -0.89% | |
| 340.86 | 345.37 | 337.82 | 338.75 | +0.13% | |
| 342.00 | 342.81 | 335.00 | 338.31 | +0.09% | |
| 324.88 | 338.94 | 322.84 | 338.00 | +5.87% | |
| 326.58 | 331.48 | 318.96 | 319.25 | -3.77% | |
| 333.74 | 337.49 | 325.55 | 331.76 | +0.47% | |
| 331.20 | 332.97 | 328.22 | 330.22 | -0.24% | |
| 327.73 | 333.40 | 326.11 | 331.00 | +0.91% | |
| 328.16 | 334.43 | 327.76 | 328.00 | +1.09% | |
| 327.52 | 329.97 | 324.17 | 324.46 | -1.38% | |
| 337.34 | 337.34 | 327.00 | 329.00 | -2.80% | |
| 325.01 | 341.14 | 321.81 | 338.49 | +2.02% | |
| 331.53 | 333.50 | 329.67 | 331.79 | +0.09% | |
| 330.38 | 332.50 | 325.16 | 331.51 | -0.09% | |
| 329.59 | 333.36 | 328.24 | 331.81 | +2.94% | |
| 320.09 | 324.76 | 320.07 | 322.32 | +1.47% | |
| 317.42 | 321.35 | 315.87 | 317.65 | +1.36% | |
| 312.04 | 316.10 | 306.62 | 313.38 | +0.54% | |
| 303.67 | 313.41 | 302.59 | 311.72 | +3.17% | |
| 297.17 | 303.22 | 290.98 | 302.15 | +1.42% | |
| 301.78 | 302.58 | 295.82 | 297.92 | -1.61% | |
| 303.59 | 304.15 | 300.16 | 302.80 | -1.11% | |
| 298.95 | 306.27 | 296.97 | 306.19 | +2.78% | |
| 304.84 | 306.12 | 295.81 | 297.90 | -1.79% | |
| 306.01 | 306.01 | 299.96 | 303.32 | -0.65% | |
| 306.83 | 309.57 | 303.32 | 305.32 | +0.08% | |
| 304.76 | 308.87 | 302.58 | 305.06 | +0.70% | |
| 306.20 | 307.01 | 300.93 | 302.93 | -0.33% | |
| 293.71 | 304.79 | 293.71 | 303.94 | +3.98% | |
| 287.67 | 294.56 | 287.67 | 292.30 | +1.38% | |
| 305.80 | 305.87 | 285.37 | 288.32 | -9.11% | |
| 324.74 | 325.42 | 316.90 | 317.22 | -2.39% | |
| 314.81 | 325.57 | 312.24 | 324.99 | +3.79% | |
| 314.89 | 318.67 | 308.64 | 313.13 | -0.42% | |
| 313.02 | 316.00 | 308.03 | 314.43 | +0.60% | |
| 312.54 | 316.16 | 309.90 | 312.56 | -0.02% | |
| 316.19 | 316.28 | 311.21 | 312.64 | -1.20% | |
| 315.75 | 319.10 | 313.01 | 316.43 | +1.75% | |
| 319.06 | 319.30 | 310.52 | 311.00 | -2.19% | |
| 318.68 | 322.05 | 315.67 | 317.96 | +0.21% | |
| 314.38 | 319.02 | 313.45 | 317.29 | +0.35% | |
| 308.92 | 316.57 | 308.06 | 316.18 | +3.02% | |
| 293.70 | 306.92 | 292.76 | 306.91 | +4.37% | |
| 296.45 | 298.15 | 290.59 | 294.05 | -1.41% | |
| 292.47 | 299.49 | 291.81 | 298.26 | -0.47% | |
| 298.36 | 301.33 | 296.84 | 299.67 | -0.59% | |
| 304.24 | 305.22 | 300.60 | 301.43 | -0.77% | |
| 300.46 | 306.32 | 299.53 | 303.79 | +0.96% | |
| 293.31 | 300.93 | 293.31 | 300.91 | +4.60% | |
| 288.41 | 290.22 | 285.95 | 287.67 | -0.51% | |
| 289.45 | 290.81 | 287.45 | 289.15 | -0.77% | |
| 285.25 | 293.76 | 284.85 | 291.40 | +0.65% | |
| 289.19 | 294.87 | 288.32 | 289.53 | +0.88% | |
| 278.92 | 287.56 | 277.50 | 287.01 | +4.22% | |
| 280.31 | 280.34 | 274.98 | 275.39 | -0.64% | |
| 280.92 | 281.23 | 275.72 | 277.17 | -1.60% | |
| 286.28 | 286.33 | 281.51 | 281.67 | -2.23% | |
| 291.02 | 291.70 | 284.25 | 288.09 | -0.68% | |
| 284.50 | 290.33 | 282.80 | 290.06 | +1.17% | |
| 294.12 | 298.04 | 286.50 | 286.69 | -0.86% | |
| 306.87 | 308.77 | 287.30 | 289.16 | +0.77% | |
| 278.45 | 287.41 | 277.32 | 286.95 | +1.82% | |
| 285.78 | 286.86 | 281.07 | 281.82 | -1.39% | |
| 288.19 | 288.19 | 282.44 | 285.79 | +0.66% | |
| 286.30 | 288.09 | 283.89 | 283.92 | +0.19% | |
| 285.82 | 287.35 | 281.05 | 283.38 | -0.41% | |
| 286.62 | 289.78 | 283.87 | 284.55 | -2.29% | |
| 289.91 | 291.75 | 286.78 | 291.21 | +0.53% | |
| 292.75 | 296.90 | 288.81 | 289.66 | -0.45% | |
| 283.33 | 291.69 | 278.82 | 290.98 | +0.56% | |
| 294.09 | 294.09 | 285.15 | 289.36 | -3.82% | |
| 308.35 | 309.65 | 299.20 | 300.85 | -2.80% | |
| 309.27 | 311.85 | 305.61 | 309.50 | +0.41% | |
| 302.76 | 310.19 | 301.22 | 308.24 | -1.22% | |
| 309.72 | 312.23 | 307.46 | 312.05 | +0.06% | |
| 311.37 | 316.57 | 310.66 | 311.85 | -0.18% | |
| 310.23 | 315.87 | 310.23 | 312.39 | +1.33% | |
| 312.78 | 314.26 | 307.64 | 308.29 | -1.03% | |
| 309.19 | 313.92 | 308.32 | 311.49 | +0.74% | |
| 312.45 | 315.59 | 306.44 | 309.19 | -1.23% | |
| 307.62 | 315.29 | 307.00 | 313.04 | +1.39% | |
| 307.01 | 309.75 | 305.95 | 308.73 | +0.02% | |
| 302.19 | 309.10 | 302.19 | 308.69 | +2.07% | |
| 304.56 | 307.81 | 301.36 | 302.42 | +0.15% | |
| 298.15 | 305.01 | 293.82 | 301.95 | +1.42% | |
| 295.02 | 306.90 | 292.03 | 297.71 | +0.63% | |
| 298.15 | 302.01 | 295.67 | 295.86 | -0.21% | |
| 293.47 | 297.33 | 291.89 | 296.49 | +0.92% | |
| 296.49 | 297.89 | 292.62 | 293.80 | -1.25% | |
| 293.38 | 298.84 | 291.96 | 297.53 | +1.45% | |
| 291.70 | 295.29 | 287.87 | 293.28 | +0.39% | |
| 286.96 | 294.40 | 286.51 | 292.14 | +2.58% | |
| 276.66 | 286.18 | 275.83 | 284.79 | +5.41% | |
| 259.35 | 270.44 | 259.07 | 270.19 | +4.05% | |
| 254.27 | 260.07 | 254.27 | 259.67 | +0.73% | |
| 255.63 | 257.80 | 253.38 | 257.80 | +1.68% | |
| 251.19 | 255.83 | 251.17 | 253.55 | +0.71% | |
| 245.77 | 253.13 | 244.84 | 251.75 | +2.61% | |
| 245.95 | 246.64 | 242.50 | 245.34 | +0.09% | |
| 248.79 | 249.65 | 243.69 | 245.13 | -1.81% | |
| 248.38 | 250.98 | 247.53 | 249.65 | +0.93% | |
| 243.23 | 249.57 | 241.14 | 247.34 | +1.97% | |
| 245.91 | 249.79 | 241.83 | 242.57 | -2.32% | |
| 252.22 | 253.76 | 247.77 | 248.33 | -1.59% | |
| 254.63 | 256.25 | 251.83 | 252.34 | -0.12% | |
| 249.09 | 252.76 | 248.58 | 252.66 | +1.26% | |
| 250.28 | 251.51 | 248.21 | 249.52 | -0.72% | |
| 250.18 | 252.58 | 248.60 | 251.35 | -0.14% | |
| 253.04 | 256.91 | 249.00 | 251.70 | +1.08% | |
| 246.80 | 254.15 | 245.41 | 249.00 | +0.55% | |
| 246.49 | 250.31 | 245.29 | 247.65 | -0.19% | |
| 239.43 | 248.27 | 239.43 | 248.13 | +3.52% | |
| 235.33 | 240.13 | 234.79 | 239.69 | +1.48% | |
| 232.82 | 236.42 | 231.87 | 236.20 | +1.48% | |
| 234.59 | 234.88 | 232.72 | 232.76 | -0.76% | |
| 235.76 | 237.43 | 234.30 | 234.54 | -0.62% | |
| 238.52 | 239.32 | 234.58 | 236.01 | -1.16% | |
| 237.98 | 239.03 | 237.07 | 238.78 | +0.15% | |
| 237.20 | 238.60 | 235.87 | 238.44 | +0.23% | |
| 236.10 | 238.07 | 234.35 | 237.88 | +0.83% | |
| 231.66 | 236.00 | 230.84 | 235.92 | +1.39% | |
| 219.23 | 234.13 | 218.21 | 232.70 | +0.58% | |
| 228.15 | 232.11 | 226.91 | 231.36 | +1.74% | |
| 227.60 | 229.65 | 226.73 | 227.41 | -0.09% | |
| 227.24 | 228.92 | 226.31 | 227.61 | +0.44% | |
| 227.48 | 228.04 | 224.58 | 226.62 | -1.09% | |
| 230.46 | 231.70 | 228.20 | 229.12 | -0.15% | |
| 229.38 | 232.43 | 229.13 | 229.48 | +0.17% | |
| 222.01 | 230.05 | 221.84 | 229.10 | +3.34% | |
| 222.80 | 224.18 | 221.58 | 221.70 | -0.55% | |
| 223.60 | 225.25 | 222.44 | 222.92 | +0.86% | |
| 220.78 | 222.88 | 219.98 | 221.02 | +0.09% | |
| 218.98 | 222.26 | 214.34 | 220.83 | +1.33% | |
| 218.28 | 220.96 | 216.53 | 217.93 | +0.03% | |
| 219.98 | 220.34 | 215.37 | 217.86 | -1.09% | |
| 221.65 | 222.32 | 219.76 | 220.26 | -0.85% | |
| 221.79 | 223.10 | 221.11 | 222.14 | -0.05% | |
| 221.03 | 222.88 | 219.66 | 222.26 | +0.72% | |
| 216.72 | 221.60 | 215.98 | 220.68 | +2.58% | |
| 216.61 | 217.91 | 214.25 | 215.13 | -0.91% | |
| 212.27 | 218.86 | 212.02 | 217.11 | +2.41% | |
| 213.94 | 218.19 | 211.92 | 212.01 | +0.20% | |
| 211.99 | 214.01 | 210.19 | 211.58 | -0.19% | |
| 211.47 | 213.50 | 209.34 | 211.99 | -0.62% | |
| 214.35 | 216.52 | 211.93 | 213.32 | -1.06% | |
| 213.94 | 217.32 | 213.05 | 215.60 | +0.08% | |
| 217.45 | 218.53 | 214.80 | 215.42 | -0.50% | |
| 216.07 | 219.15 | 215.47 | 216.49 | +0.35% | |
| 205.14 | 217.82 | 204.67 | 215.73 | +5.45% | |
| 211.12 | 211.49 | 204.42 | 204.59 | -3.13% | |
| 208.57 | 212.34 | 208.11 | 211.19 | +1.25% | |
| 206.35 | 210.56 | 206.25 | 208.59 | +1.08% | |
| 202.78 | 208.86 | 201.65 | 206.37 | +1.68% | |
| 202.26 | 205.71 | 202.26 | 202.97 | -0.44% | |
| 203.71 | 205.20 | 201.31 | 203.86 | -0.33% | |
| 199.80 | 205.91 | 199.44 | 204.53 | +1.96% | |
| 200.69 | 203.62 | 199.93 | 200.59 | -0.28% | |
| 200.68 | 203.56 | 199.84 | 201.16 | +0.04% | |
| 202.26 | 204.67 | 200.97 | 201.09 | +0.89% | |
| 197.24 | 200.22 | 196.86 | 199.31 | +2.57% | |
| 193.14 | 195.19 | 192.14 | 194.32 | +1.25% | |
| 193.53 | 194.53 | 188.98 | 191.92 | -0.52% | |
| 196.35 | 197.58 | 192.75 | 192.92 | -1.41% | |
| 192.51 | 198.41 | 192.08 | 195.68 | +1.26% | |
| 191.93 | 194.68 | 191.60 | 193.24 | +0.85% | |
| 190.90 | 193.31 | 190.22 | 191.62 | +0.38% | |
| 190.98 | 192.59 | 187.75 | 190.90 | +0.47% | |
| 189.76 | 191.35 | 186.40 | 190.01 | +0.48% | |
| 183.72 | 189.44 | 182.93 | 189.10 | +2.19% | |
| 183.05 | 185.93 | 182.22 | 185.05 | +2.23% | |
| 192.19 | 192.30 | 180.99 | 181.01 | -5.22% | |
| 194.61 | 195.49 | 189.94 | 190.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FDX chart for longer ranges.