FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	165.31	166.95	165.31	166.11	148.59	114
2022-06-06	165.15	168.32	164.42	168.32	150.56	235
2022-06-03	165.91	165.91	164.38	164.54	147.19	159
2022-06-02	164.26	165.31	164.26	164.62	147.26	5
2022-06-01	168.68	169.08	164.95	164.95	147.54	204
2022-05-31	163.98	165.91	163.98	165.91	148.41	58
2022-05-30	165.27	165.27	163.38	164.26	146.93	19
2022-05-27	159.65	163.78	159.65	163.78	146.50	209
2022-05-26	153.11	158.64	153.07	158.32	141.62	282
2022-05-25	153.74	153.74	153.40	153.40	137.22	17
2022-05-24	152.97	152.97	148.09	149.64	133.86	49
2022-05-23	152.20	155.22	152.20	155.22	138.84	49
2022-05-20	152.78	152.79	150.80	150.80	134.89	54
2022-05-16	163.30	163.30	161.45	161.77	144.71	23
2022-05-13	161.93	163.06	161.93	163.06	145.86	75
2022-05-12	157.43	159.14	157.26	159.14	142.35	200
2022-05-11	158.90	160.15	158.90	159.96	143.08	252
2022-05-10	158.90	159.12	156.42	156.42	139.92	145
2022-05-09	158.01	159.07	157.05	157.76	141.11	142
2022-05-06	156.73	158.90	155.80	158.90	142.13	27
2022-05-05	158.32	159.31	157.74	157.74	141.10	116
2022-05-03	151.12	151.65	150.11	151.30	135.34	439
2022-05-02	152.95	152.95	150.80	150.80	134.89	88
2022-04-29	155.27	155.46	155.25	155.46	139.06	301
2022-04-28	154.32	155.49	154.01	155.03	138.67	296
2022-04-27	153.24	153.26	150.62	150.86	134.95	196
2022-04-26	156.20	156.31	154.06	154.06	137.81	490
2022-04-25	153.07	153.13	150.30	150.66	134.76	422
2022-04-22	152.70	153.71	152.70	153.71	137.49	8
2022-04-21	154.43	155.67	153.87	154.35	138.07	895
2022-04-20	155.04	158.29	153.90	158.29	141.59	39
2022-04-19	152.39	155.64	150.48	155.64	139.22	62
2022-04-14	151.68	153.79	151.67	153.40	137.22	49
2022-04-12	150.29	151.80	149.92	151.78	135.77	194
2022-04-11	149.37	150.05	147.33	150.05	134.22	14
2022-04-08	151.36	151.36	148.15	150.01	134.19	399
2022-04-07	149.98	151.51	147.86	147.86	132.26	213
2022-04-06	156.63	156.63	151.68	151.68	135.68	71
2022-04-05	158.82	160.09	157.45	157.92	141.26	216
2022-04-04	161.33	162.70	159.35	159.35	142.54	151
2022-04-01	169.97	169.97	169.48	169.48	151.60	8
2022-03-31	169.72	170.13	169.72	170.13	152.18	20
2022-03-30	171.33	171.73	169.56	169.56	151.68	56
2022-03-29	170.93	173.66	170.21	173.66	155.34	96
2022-03-28	164.90	166.83	164.58	166.83	149.23	69
2022-03-25	163.06	165.07	162.33	164.66	147.29	239
2022-03-24	162.90	163.14	161.45	162.66	145.50	330
2022-03-23	165.63	165.63	162.90	162.90	145.71	54
2022-03-22	162.17	165.15	162.17	164.66	147.29	295
2022-03-21	158.76	161.61	158.20	159.76	142.91	314
2022-03-18	160.17	162.25	156.63	156.71	140.18	623
2022-03-17	164.66	164.66	161.05	163.54	146.29	473
2022-03-16	159.92	161.61	159.52	161.61	144.56	434
2022-03-15	154.54	156.47	153.02	156.47	139.96	118
2022-03-14	158.64	158.64	155.11	155.11	138.74	269
2022-03-11	161.45	161.45	157.64	157.64	141.01	114
2022-03-10	156.07	157.96	155.03	155.03	138.67	270
2022-03-09	148.36	155.71	147.92	155.67	139.25	189
2022-03-08	148.52	149.88	148.16	148.68	132.99	335
2022-03-07	154.66	156.71	153.46	153.46	137.27	1,945

← NewerPage 17 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.