FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	184.34	184.34	181.53	181.53	168.75	89
2023-10-19	185.55	185.95	185.55	185.95	172.86	2
2023-10-18	188.36	188.36	185.55	185.55	172.49	65
2023-10-17	189.16	189.16	188.36	188.36	175.10	1
2023-10-16	186.35	189.56	186.35	189.56	176.22	5
2023-10-13	192.38	192.38	189.97	189.97	176.59	7
2023-10-09	192.78	194.38	192.38	194.38	180.70	81
2023-10-06	196.79	198.00	196.39	196.39	182.57	8
2023-10-03	203.62	203.62	200.01	200.41	186.30	27
2023-10-02	202.42	203.62	202.42	203.62	189.29	264
2023-09-29	202.01	204.83	202.01	203.22	188.91	158
2023-09-25	200.81	202.42	200.81	202.42	188.17	459
2023-09-22	198.80	198.80	198.80	198.80	184.81	40
2023-09-21	198.80	200.81	196.39	196.39	182.57	824
2023-09-20	188.36	189.16	188.36	189.16	175.85	8
2023-09-19	187.15	187.15	185.95	185.95	172.86	10
2023-09-18	191.57	192.78	189.56	189.56	176.22	178
2023-09-15	194.79	194.79	191.17	191.17	177.71	90
2023-09-14	187.96	187.96	187.96	187.96	174.73	25
2023-09-13	187.56	189.16	187.56	189.16	175.85	43
2023-09-12	189.97	189.97	188.76	189.56	176.22	150
2023-09-11	189.16	190.77	189.16	190.77	177.34	19
2023-09-08	189.56	189.97	189.56	189.97	176.59	2
2023-09-07	192.78	192.78	191.17	191.97	177.42	19
2023-09-06	190.77	192.38	190.77	192.38	177.79	43
2023-09-05	193.98	194.38	193.98	194.38	179.64	112
2023-09-01	194.38	194.38	193.98	193.98	179.27	7
2023-08-31	195.19	195.19	194.79	194.79	180.01	41
2023-08-30	192.78	192.78	191.97	191.97	177.42	45
2023-08-29	191.17	191.97	190.77	191.97	177.42	56
2023-08-28	191.97	193.98	191.97	193.98	179.27	17
2023-08-24	191.57	191.97	191.57	191.97	177.42	26
2023-08-23	193.18	193.18	191.17	191.17	176.67	2
2023-08-22	191.57	191.97	190.77	191.97	177.42	18
2023-08-21	193.58	193.58	191.17	191.97	177.42	100
2023-08-18	195.59	195.59	193.18	195.19	180.38	83
2023-08-16	195.19	196.79	195.19	195.59	180.76	128
2023-08-15	197.20	197.20	195.59	195.59	180.76	3
2023-08-14	194.38	196.39	194.38	196.39	181.50	80
2023-08-11	194.38	194.38	193.98	193.98	179.27	1
2023-08-08	191.97	196.39	188.36	196.39	181.50	237
2023-08-04	192.38	192.78	192.38	192.78	178.16	4
2023-08-03	193.98	194.79	193.98	194.79	180.01	6
2023-08-02	195.19	196.39	195.19	196.39	181.50	116
2023-08-01	197.20	197.20	196.39	196.39	181.50	94
2023-07-31	195.19	196.79	194.38	196.39	181.50	82
2023-07-28	193.58	196.39	192.78	196.39	181.50	181
2023-07-27	196.79	196.79	196.39	196.79	181.87	184
2023-07-26	187.56	187.96	187.56	187.96	173.70	92
2023-07-24	189.56	189.56	184.74	188.36	174.08	221
2023-07-21	189.56	189.56	189.16	189.16	174.82	2
2023-07-20	185.55	185.55	184.34	184.34	170.36	300
2023-07-18	180.73	186.75	179.12	186.75	172.59	378
2023-07-17	184.34	184.34	182.34	182.34	168.51	27
2023-07-14	185.55	185.55	183.54	184.34	170.36	80
2023-07-13	188.36	188.36	185.15	185.15	171.11	50
2023-07-12	187.56	188.76	187.56	188.76	174.45	3
2023-07-11	187.15	187.56	187.15	187.56	173.33	1
2023-07-10	183.94	184.74	183.54	183.94	169.99	16
2023-07-06	181.93	182.74	181.93	182.74	168.88	11

← NewerPage 12 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.