FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	181.93	183.54	181.93	183.54	169.62	50
2023-07-03	183.14	183.14	181.93	181.93	168.14	44
2023-06-30	185.15	185.15	181.53	181.53	167.77	740
2023-06-29	183.14	184.34	183.14	183.94	169.99	25
2023-06-28	180.73	183.14	180.33	183.14	169.25	130
2023-06-27	174.70	178.72	174.70	178.72	165.17	19
2023-06-23	170.29	170.69	170.29	170.29	157.37	240
2023-06-22	163.86	163.86	163.86	163.86	151.43	25
2023-06-21	165.47	168.28	165.07	168.28	155.52	130
2023-06-20	171.89	172.29	170.29	170.69	157.74	267
2023-06-19	170.69	171.49	170.29	171.49	158.49	107
2023-06-16	173.50	174.30	172.70	172.70	159.60	245
2023-06-15	171.89	171.89	169.08	171.89	158.86	7
2023-06-14	169.48	171.09	169.48	170.69	157.74	136
2023-06-13	168.28	168.28	165.47	168.28	155.52	73
2023-06-12	168.28	168.28	166.67	166.67	154.03	4
2023-06-09	165.87	167.07	165.47	165.47	152.92	189
2023-06-06	164.66	166.27	164.66	165.47	151.88	275
2023-06-05	166.27	167.07	165.47	167.07	153.35	241
2023-06-02	163.46	165.47	161.85	165.47	151.88	43
2023-06-01	165.07	165.07	160.65	162.66	149.30	308
2023-05-31	169.08	169.08	168.68	168.68	154.83	50
2023-05-30	170.29	170.29	169.48	169.48	155.57	26
2023-05-29	167.48	169.08	167.48	169.08	155.20	3
2023-05-26	169.48	169.48	169.48	169.48	155.57	60
2023-05-25	166.27	168.68	166.27	168.68	154.83	50
2023-05-22	168.68	170.29	168.68	170.29	156.30	4
2023-05-19	171.89	172.70	170.69	170.69	156.67	48
2023-05-18	168.68	173.50	168.68	172.29	158.15	372
2023-05-17	163.86	165.07	163.86	165.07	151.51	19
2023-05-15	166.27	166.27	164.66	165.07	151.51	66
2023-05-11	165.47	166.27	165.07	165.07	151.51	66
2023-05-10	167.07	167.07	165.87	165.87	152.25	10
2023-05-09	167.48	169.08	167.48	169.08	155.20	43
2023-05-08	165.87	168.28	165.87	167.88	154.09	25
2023-05-05	164.66	166.67	164.66	166.67	152.99	5
2023-05-04	165.47	165.47	165.07	165.07	151.51	3
2023-05-03	166.27	167.07	166.27	167.07	153.35	1
2023-05-02	170.69	170.69	166.27	166.67	152.99	44
2023-04-28	166.67	166.67	165.47	165.47	151.88	50
2023-04-25	167.07	167.07	164.66	164.66	151.14	336
2023-04-24	167.48	168.68	167.48	168.68	154.83	181
2023-04-21	168.28	169.48	168.28	169.48	155.57	6
2023-04-20	166.27	168.28	166.27	168.28	154.46	2
2023-04-19	167.48	167.48	166.67	166.67	152.99	10
2023-04-18	169.48	169.48	168.28	168.28	154.46	9
2023-04-17	169.89	169.89	168.68	168.68	154.83	4
2023-04-14	168.68	168.68	167.07	168.68	154.83	32
2023-04-12	169.48	170.29	168.68	168.68	154.83	42
2023-04-11	169.89	171.09	169.08	170.69	156.67	291
2023-04-06	170.29	172.29	170.29	172.29	158.15	395
2023-04-05	167.07	172.70	167.07	168.68	154.83	459
2023-04-04	167.88	167.88	165.07	165.07	151.51	30
2023-04-03	170.69	170.69	167.88	167.88	154.09	140
2023-03-31	165.43	167.56	165.39	167.56	153.80	212
2023-03-29	164.99	165.43	164.99	165.43	151.84	5
2023-03-28	161.89	163.14	161.89	163.14	149.74	51
2023-03-27	162.21	162.58	162.21	162.58	149.23	25
2023-03-24	162.05	162.05	160.85	161.29	148.05	118
2023-03-22	165.15	165.15	164.90	164.90	151.36	15

← NewerPage 13 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.