FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	126.85	126.85	125.47	125.47	114.43	1
2022-12-16	128.97	129.43	128.97	129.43	118.05	243
2022-12-15	135.14	135.14	131.07	131.07	119.54	60
2022-12-13	135.47	137.82	135.47	135.80	123.85	240
2022-12-12	132.29	134.08	132.29	134.08	122.28	6
2022-12-09	129.43	132.34	129.43	132.34	120.70	17
2022-12-08	132.29	132.29	131.52	131.54	119.03	58
2022-12-07	132.08	132.08	131.73	132.05	119.50	102
2022-12-06	135.17	135.17	131.99	131.99	119.44	84
2022-12-05	138.54	138.54	136.12	136.12	123.18	93
2022-12-02	138.24	138.24	136.70	137.43	124.37	32
2022-12-01	141.29	141.29	138.61	138.61	125.43	23
2022-11-29	134.94	136.44	134.93	136.44	123.47	81
2022-11-28	136.55	136.55	135.22	135.22	122.36	1
2022-11-25	135.22	136.65	135.22	136.60	123.61	306
2022-11-23	136.95	137.08	136.53	136.63	123.64	207
2022-11-22	136.95	137.93	136.95	137.37	124.31	73
2022-11-17	131.73	131.73	130.33	131.41	118.92	38
2022-11-16	135.44	135.44	132.71	133.32	120.65	782
2022-11-15	136.71	138.09	135.09	138.09	124.96	282
2022-11-14	135.49	138.16	135.31	137.64	124.56	143
2022-11-11	131.78	133.72	131.07	133.72	121.01	40
2022-11-10	128.33	131.83	128.33	131.83	119.29	113
2022-11-09	128.04	128.13	127.47	128.13	115.95	33
2022-11-08	128.53	129.63	128.53	129.63	117.30	11
2022-11-07	127.18	127.18	125.69	126.98	114.90	95
2022-11-04	126.83	127.86	126.35	126.51	114.48	97
2022-11-03	127.52	127.78	125.42	127.78	115.63	118
2022-11-02	129.42	129.42	127.72	127.99	115.82	9
2022-11-01	131.28	131.28	127.44	128.97	116.71	68
2022-10-31	129.48	131.35	128.57	131.04	118.58	26
2022-10-28	126.24	127.01	126.24	127.01	114.93	102
2022-10-26	124.26	126.33	124.26	126.33	114.32	112
2022-10-25	127.01	127.01	126.30	126.46	114.44	266
2022-10-24	123.94	126.40	122.86	126.40	114.38	713
2022-10-21	122.12	122.12	122.12	122.12	110.51	2
2022-10-19	127.31	127.33	125.72	125.90	113.93	346
2022-10-18	130.91	130.91	127.63	127.63	115.50	270
2022-10-17	131.22	131.22	128.05	128.05	115.88	93
2022-10-14	128.92	130.53	128.52	129.39	117.08	593
2022-10-13	126.75	128.86	126.46	128.49	116.27	142
2022-10-12	125.96	127.52	125.96	127.52	115.40	2
2022-10-11	126.86	126.86	125.76	126.33	114.32	65
2022-10-10	127.86	128.16	127.63	127.76	115.62	214
2022-10-07	126.33	126.46	122.96	124.08	112.29	1,246
2022-10-06	127.09	128.21	126.72	128.21	116.02	341
2022-10-05	127.86	127.86	126.83	126.83	114.77	102
2022-10-04	124.44	127.39	124.44	127.39	115.28	402
2022-10-03	123.02	124.39	121.29	124.39	112.56	136
2022-09-30	125.79	126.24	125.00	125.37	113.45	408
2022-09-29	123.73	123.73	121.77	122.33	110.70	10
2022-09-28	120.90	121.72	120.81	120.81	109.32	219
2022-09-27	121.34	121.34	119.14	119.73	108.35	217
2022-09-26	123.84	123.84	120.81	121.66	110.09	118
2022-09-23	125.69	125.69	122.73	124.98	113.10	1,003
2022-09-22	125.03	125.39	124.18	124.18	112.37	326
2022-09-21	128.08	128.13	126.17	126.98	114.90	370
2022-09-20	130.93	131.38	127.72	128.52	116.30	940
2022-09-19	129.82	132.29	128.12	130.16	117.78	4,681
2022-09-16	136.55	136.55	125.67	126.70	114.66	4,726

← NewerPage 15 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.