FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	178.72	178.72	176.71	176.71	165.20	156
2024-02-14	176.71	176.71	174.30	174.70	163.33	108
2024-02-13	181.53	181.53	177.92	177.92	166.33	62
2024-02-12	180.73	181.53	180.33	181.53	169.71	264
2024-02-06	177.52	177.52	177.52	177.52	165.96	3
2024-02-05	180.33	180.33	179.12	179.12	167.46	30
2024-02-02	179.52	180.33	178.32	180.33	168.58	64
2024-02-01	181.13	181.13	178.32	178.32	166.71	261
2024-01-31	179.12	180.33	179.12	179.93	168.21	14
2024-01-30	183.54	183.54	179.93	180.73	168.96	690
2024-01-29	185.95	185.95	184.34	184.34	172.34	3
2024-01-26	186.75	186.75	186.35	186.35	174.22	1
2024-01-25	183.54	187.96	183.54	187.15	174.97	217
2024-01-24	185.95	186.75	185.95	186.75	174.59	2
2024-01-23	184.74	186.75	184.34	186.75	174.59	257
2024-01-22	181.53	184.74	181.53	184.74	172.71	79
2024-01-19	180.73	180.73	179.12	179.12	167.46	45
2024-01-18	179.52	179.52	179.52	179.52	167.83	1
2024-01-17	181.13	181.53	179.12	181.53	169.71	55
2024-01-16	182.74	182.74	180.73	181.93	170.09	203
2024-01-15	183.94	183.94	181.53	183.54	171.59	46
2024-01-12	183.14	183.14	182.34	182.34	170.46	108
2024-01-11	183.14	183.54	182.34	183.14	171.21	102
2024-01-10	182.34	182.34	181.53	182.34	170.46	88
2024-01-09	181.93	182.34	181.93	182.34	170.46	18
2024-01-04	181.13	181.13	180.73	180.73	168.96	30
2024-01-03	184.74	184.74	181.53	181.53	169.71	49
2024-01-02	185.55	185.55	183.94	183.94	171.96	10
2023-12-28	180.73	182.74	180.73	182.74	170.84	282
2023-12-27	183.14	184.34	182.34	183.14	171.21	298
2023-12-22	179.93	179.93	179.52	179.93	168.21	40
2023-12-21	181.53	183.14	179.12	179.12	167.46	370
2023-12-20	184.74	185.55	177.52	182.34	170.46	1,794
2023-12-19	207.24	208.04	205.23	205.23	191.86	211
2023-12-18	208.44	208.84	207.24	208.44	194.87	149
2023-12-15	203.62	203.62	203.62	203.62	190.36	8
2023-12-14	203.22	204.42	203.22	204.42	191.11	112
2023-12-13	201.61	201.61	201.21	201.21	188.11	1
2023-12-12	203.22	205.23	203.22	205.23	191.86	75
2023-12-11	204.02	204.02	204.02	204.02	190.74	4
2023-12-08	198.80	198.80	198.80	198.80	185.86	86
2023-12-07	199.20	199.60	199.20	199.60	185.55	40
2023-12-06	197.60	199.20	197.60	199.20	185.18	3
2023-12-05	196.79	198.00	196.79	198.00	184.06	5
2023-12-01	191.57	194.38	191.57	194.38	180.70	8
2023-11-30	187.15	188.36	187.15	188.36	175.10	43
2023-11-29	185.15	187.56	185.15	186.75	173.61	22
2023-11-27	187.96	187.96	186.35	186.35	173.23	154
2023-11-21	185.95	186.75	185.95	186.75	173.61	1
2023-11-20	187.15	187.56	187.15	187.56	174.35	20
2023-11-13	183.94	183.94	182.74	183.94	170.99	15
2023-11-10	181.93	183.14	181.93	182.74	169.87	41
2023-11-09	185.55	185.55	183.14	183.14	170.25	73
2023-11-07	184.74	184.74	183.94	183.94	170.99	70
2023-11-06	184.34	184.34	182.74	182.74	169.87	17
2023-11-01	183.54	185.15	183.54	185.15	172.11	10
2023-10-31	178.72	181.93	178.72	181.93	169.13	120
2023-10-25	183.14	183.54	183.14	183.54	170.62	18
2023-10-24	183.54	183.54	183.14	183.14	170.25	1
2023-10-23	181.13	181.93	181.13	181.93	169.13	5

← NewerPage 11 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.