FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	161.29	164.70	161.29	164.70	151.18	75
2023-03-20	164.90	165.51	161.61	162.90	149.52	503
2023-03-17	171.01	172.70	166.23	166.23	152.58	986
2023-03-16	150.11	152.25	150.11	152.07	139.58	289
2023-03-15	149.42	149.42	146.35	147.44	135.33	294
2023-03-14	149.31	150.58	148.81	150.58	138.21	40
2023-03-13	151.59	151.59	148.02	148.02	135.87	442
2023-03-10	156.94	156.94	154.22	154.22	141.56	68
2023-03-09	160.77	161.57	160.77	161.29	147.10	96
2023-03-07	158.01	158.01	157.34	157.34	143.50	1
2023-03-06	156.95	159.14	156.95	158.90	144.92	22
2023-03-03	157.39	158.21	157.39	158.21	144.29	2
2023-03-02	152.78	154.94	152.78	154.94	141.32	3
2023-03-01	154.96	154.96	153.84	154.93	141.30	14
2023-02-28	153.90	156.21	153.90	156.21	142.47	5
2023-02-27	155.17	156.73	155.17	156.73	142.94	38
2023-02-23	154.38	154.43	152.73	154.43	140.85	421
2023-02-22	155.60	156.15	155.36	155.36	141.70	95
2023-02-21	155.99	157.16	153.26	153.71	140.19	910
2023-02-20	157.50	158.38	157.32	157.32	143.48	235
2023-02-17	158.14	158.91	157.03	157.69	143.82	312
2023-02-16	159.04	159.04	157.82	158.59	144.64	115
2023-02-15	159.68	159.68	159.17	159.49	145.46	29
2023-02-14	157.52	157.52	156.71	156.71	142.93	15
2023-02-13	156.82	156.84	156.82	156.84	143.04	9
2023-02-10	155.73	157.60	154.22	157.60	143.73	146
2023-02-09	156.57	158.06	155.96	157.37	143.53	17
2023-02-08	157.02	157.02	156.23	156.23	142.49	5
2023-02-07	157.03	157.03	156.09	156.09	142.36	10
2023-02-06	158.69	159.11	158.21	158.37	144.44	132
2023-02-03	156.79	159.17	156.66	159.17	145.17	135
2023-02-02	149.26	156.81	149.26	156.79	143.00	698
2023-02-01	143.47	145.06	142.62	145.06	132.31	72
2023-01-31	135.94	137.48	134.77	137.48	125.39	755
2023-01-30	140.00	140.00	137.82	138.30	126.14	8
2023-01-27	141.69	141.95	141.69	141.95	129.46	2
2023-01-26	138.80	139.41	138.49	139.41	127.15	51
2023-01-25	137.69	137.90	137.69	137.90	125.77	20
2023-01-24	141.13	141.47	141.13	141.47	129.02	49
2023-01-23	137.68	141.11	137.68	141.11	128.70	138
2023-01-20	136.29	137.58	135.89	137.58	125.48	30
2023-01-19	138.56	138.56	136.89	136.89	124.85	55
2023-01-18	140.74	140.74	140.17	140.17	127.84	8
2023-01-17	138.90	139.01	138.61	139.01	126.78	9
2023-01-16	140.17	140.17	139.80	139.80	127.50	7
2023-01-13	141.80	141.80	140.52	140.52	128.16	39
2023-01-12	144.33	144.33	142.24	142.40	129.87	288
2023-01-11	140.97	144.33	140.65	142.59	130.05	262
2023-01-10	141.98	142.00	140.02	140.37	128.03	831
2023-01-09	140.84	142.94	140.02	142.94	130.37	67
2023-01-06	138.80	139.68	138.59	139.68	127.40	42
2023-01-04	135.01	137.26	134.74	137.26	125.18	106
2023-01-03	133.84	134.04	133.84	134.04	122.25	14
2023-01-02	131.68	132.52	131.57	132.52	120.86	39
2022-12-29	130.40	133.16	130.35	132.78	121.10	103
2022-12-28	134.43	134.86	132.41	132.68	121.01	341
2022-12-27	133.18	134.57	131.63	133.59	121.84	242
2022-12-23	133.82	134.40	133.76	133.76	121.99	180
2022-12-22	128.07	128.07	128.07	128.07	116.80	65
2022-12-21	130.30	131.89	128.82	130.27	118.81	544

← NewerPage 14 of 19 · 1,117 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.