FedEx Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	183.54	184.02	183.54	184.02	173.10	5
2024-05-24	185.15	185.15	183.14	183.14	172.27	5
2024-05-23	187.68	187.68	184.02	184.02	173.10	86
2024-05-22	186.99	186.99	185.79	185.79	174.76	25
2024-05-21	187.52	187.80	187.07	187.07	175.97	19
2024-05-16	191.01	191.77	191.01	191.77	180.39	88
2024-05-10	198.16	198.28	197.60	198.16	186.40	36
2024-05-08	193.18	193.18	192.46	192.78	181.33	31
2024-05-07	194.75	194.75	193.46	193.46	181.98	21
2024-05-06	195.35	195.35	194.91	194.91	183.34	8
2024-05-03	196.15	197.36	195.83	195.83	184.21	72
2024-05-02	196.67	197.64	195.87	195.87	184.24	123
2024-04-30	198.48	198.52	198.48	198.52	186.74	8
2024-04-29	198.72	200.01	198.72	200.01	188.13	31
2024-04-26	197.96	200.01	197.84	200.01	188.13	155
2024-04-25	197.72	198.20	197.72	198.20	186.43	2
2024-04-24	205.19	205.19	203.18	203.90	191.80	35
2024-04-23	204.42	206.67	203.46	204.42	192.29	322
2024-04-19	201.49	201.49	200.97	200.97	189.04	2
2024-04-18	197.52	199.32	197.52	198.84	187.04	18
2024-04-17	199.60	199.93	198.36	198.36	186.59	49
2024-04-16	200.69	201.69	199.32	199.93	188.06	83
2024-04-15	203.14	204.83	203.14	204.30	192.18	138
2024-04-12	204.83	204.83	202.54	202.54	190.51	16
2024-04-11	201.73	203.06	199.32	203.06	191.01	778
2024-04-10	204.26	204.26	201.97	201.97	189.99	58
2024-04-09	203.62	203.62	202.62	203.06	191.01	48
2024-04-08	203.34	203.70	203.34	203.46	191.38	4
2024-04-05	203.30	203.62	202.82	202.82	190.78	24
2024-04-03	204.95	205.19	204.95	205.19	193.01	26
2024-04-02	210.45	210.45	205.75	205.75	193.54	217
2024-03-28	214.46	214.87	212.86	214.46	201.73	167
2024-03-27	213.66	214.46	211.25	211.65	199.09	237
2024-03-26	209.24	214.46	209.24	214.46	201.73	364
2024-03-25	210.45	211.25	206.83	207.24	194.93	166
2024-03-22	220.89	221.69	211.65	211.65	199.09	539
2024-03-21	191.97	194.79	191.97	194.79	183.22	127
2024-03-20	189.56	190.77	189.56	190.77	179.45	7
2024-03-19	186.35	188.76	186.35	188.76	177.56	66
2024-03-18	188.76	188.76	186.35	187.15	176.05	370
2024-03-15	189.56	189.56	187.56	187.56	176.42	4
2024-03-14	188.36	188.76	188.36	188.76	177.56	2
2024-03-13	185.95	187.56	185.95	187.56	176.42	363
2024-03-12	189.16	189.16	187.15	187.15	176.05	27
2024-03-11	181.53	184.34	181.53	184.34	173.40	44
2024-03-08	182.74	183.14	182.74	182.74	171.89	101
2024-03-07	183.14	183.94	182.34	183.54	171.59	13
2024-03-06	182.74	185.15	182.74	183.94	171.96	120
2024-03-05	181.93	183.54	181.93	183.54	171.59	47
2024-03-04	183.94	183.94	182.34	182.34	170.46	1
2024-03-01	184.74	184.74	183.54	183.54	171.59	139
2024-02-29	180.73	183.14	180.73	183.14	171.21	270
2024-02-28	179.52	179.52	179.52	179.52	167.83	2
2024-02-27	177.92	178.72	177.92	178.32	166.71	28
2024-02-23	180.73	181.13	180.73	181.13	169.33	60
2024-02-22	178.72	179.93	178.72	179.93	168.21	1
2024-02-21	177.52	177.92	177.52	177.92	166.33	43
2024-02-20	176.71	177.11	176.71	177.11	165.58	27
2024-02-19	176.71	176.71	176.71	176.71	165.20	10
2024-02-16	176.31	176.31	175.11	175.91	164.45	128

← NewerPage 10 of 19 · 1,120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	1.0852 USD
2026-06-22	1.0852 USD
2026-03-09	1.2898 USD
2025-12-15	1.2898 USD
2025-09-08	1.2898 USD
2025-06-23	1.2898 USD
2025-03-10	1.2275 USD
2024-12-09	1.2275 USD
2024-09-09	1.2275 USD
2024-06-24	1.2275 USD
2024-03-08	1.1208 USD
2023-12-08	1.1208 USD
2023-09-08	1.1208 USD
2023-06-09	1.1208 USD
2023-03-10	1.0229 USD
2022-12-09	1.0229 USD
2022-09-01	1.0229 USD
2022-06-24	1.0229 USD
2022-03-04	0.6671 USD
2021-12-10	0.6671 USD
2021-09-02	0.6671 USD
2021-06-25	0.6671 USD
2021-03-05	0.5782 USD
2020-12-11	0.5782 USD
2020-09-03	0.5782 USD
2020-06-26	0.5782 USD
2020-03-06	0.5782 USD
2019-12-06	0.5782 USD
2019-09-06	0.5782 USD
2019-06-21	0.5782 USD
2019-03-08	0.5782 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.