FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	166.75	166.75	164.26	164.62	148.97	51
2022-09-14	166.47	166.47	163.26	163.26	147.74	1
2022-09-09	165.47	165.47	164.99	164.99	149.30	20
2022-09-08	162.62	163.10	161.65	161.65	146.28	310
2022-09-07	166.51	166.51	161.41	161.41	146.06	67
2022-09-06	169.32	169.32	165.43	166.59	150.75	582
2022-09-02	170.93	170.93	170.69	170.69	154.46	14
2022-09-01	168.52	168.64	166.55	168.64	152.61	60
2022-08-26	183.46	183.46	183.18	183.18	164.83	24
2022-08-25	182.66	182.90	182.21	182.90	164.58	22
2022-08-24	180.13	182.82	180.13	182.82	164.51	276
2022-08-23	180.05	180.21	180.05	180.21	162.16	181
2022-08-22	183.58	184.46	182.25	182.25	164.00	78
2022-08-19	185.55	185.63	185.27	185.31	166.75	67
2022-08-17	187.52	187.52	184.46	184.46	165.99	1
2022-08-16	185.35	187.52	184.95	187.52	168.74	80
2022-08-15	181.53	183.06	180.49	182.58	164.29	77
2022-08-11	180.13	182.13	179.76	179.76	161.76	641
2022-08-10	176.31	182.01	176.07	182.01	163.79	235
2022-08-08	185.91	186.03	181.53	181.53	163.35	58
2022-08-05	186.39	187.96	184.66	187.24	168.48	96
2022-08-04	184.42	184.62	184.42	184.46	165.99	105
2022-08-03	185.43	185.47	185.35	185.35	166.79	14
2022-08-02	185.55	185.55	183.62	183.62	165.23	15
2022-08-01	183.54	185.39	183.54	185.11	166.57	27
2022-07-28	180.65	181.53	180.61	180.61	162.52	66
2022-07-27	178.84	178.84	177.48	177.48	159.70	69
2022-07-26	179.12	181.53	176.95	178.64	160.75	1,405
2022-07-25	179.36	180.53	179.36	180.53	162.45	30
2022-07-22	179.24	179.24	178.92	178.92	161.00	19
2022-07-21	178.56	179.12	178.56	179.12	161.18	3
2022-07-20	177.80	178.80	176.11	178.80	160.89	4
2022-07-18	174.58	176.35	174.38	174.38	156.92	216
2022-07-15	172.94	173.42	172.46	173.42	156.05	45
2022-07-14	171.97	171.97	170.13	170.13	153.09	186
2022-07-13	178.32	178.32	172.62	172.62	155.33	91
2022-07-12	179.28	180.73	178.28	180.73	162.63	63
2022-07-11	180.73	182.21	180.73	182.21	163.97	1
2022-07-08	182.74	183.54	182.05	182.05	163.82	20
2022-07-07	180.97	180.97	178.56	180.05	162.01	19
2022-07-06	180.65	180.85	178.56	178.56	160.68	74
2022-07-05	174.10	177.19	173.90	177.19	159.45	173
2022-07-01	172.86	173.10	169.48	169.48	152.51	695
2022-06-30	177.11	177.52	174.54	174.99	157.46	41
2022-06-29	184.22	185.43	184.06	185.43	166.86	137
2022-06-28	184.79	185.55	184.34	184.34	165.88	195
2022-06-27	184.70	186.07	184.34	184.54	166.06	470
2022-06-24	178.88	186.23	178.88	185.43	166.86	309
2022-06-23	174.46	174.82	172.82	172.82	154.59	41
2022-06-22	173.82	175.39	173.82	175.39	156.89	224
2022-06-21	176.99	178.32	174.30	174.99	156.53	74
2022-06-20	177.52	177.52	175.63	176.79	158.14	7
2022-06-17	171.77	174.95	171.49	174.95	156.49	517
2022-06-16	176.47	177.48	171.93	171.93	153.80	524
2022-06-15	175.71	182.98	175.71	182.98	163.67	379
2022-06-14	154.86	176.27	154.86	176.27	157.68	3,091
2022-06-13	156.65	156.65	153.48	154.14	137.88	321
2022-06-10	163.86	164.18	158.70	158.70	141.96	301
2022-06-09	162.58	164.70	162.25	164.70	147.33	40
2022-06-08	165.99	165.99	163.46	164.70	147.33	341

← NewerPage 16 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.