FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	161.05	161.05	156.55	156.55	140.04	136
2022-03-03	159.56	161.53	157.39	161.53	143.89	449
2022-03-02	156.99	159.56	156.99	158.88	141.53	3
2022-03-01	160.89	160.89	155.67	155.67	138.67	109
2022-02-28	157.27	157.48	155.83	157.48	140.28	302
2022-02-25	151.01	158.20	151.01	158.20	140.92	993
2022-02-24	153.02	153.02	146.63	152.13	135.52	923
2022-02-23	154.22	155.39	154.22	154.26	137.42	302
2022-02-22	156.15	156.39	153.86	154.50	137.63	247
2022-02-21	157.23	157.23	153.94	155.87	138.85	193
2022-02-18	159.64	159.64	157.92	157.92	140.67	58
2022-02-17	161.13	161.45	159.80	160.01	142.53	94
2022-02-16	162.98	163.06	159.76	159.76	142.32	61
2022-02-15	163.06	165.47	163.06	164.99	146.97	661
2022-02-14	163.62	166.03	162.82	163.86	145.97	718
2022-02-11	168.92	169.56	166.03	166.03	147.90	359
2022-02-10	171.33	171.49	169.24	169.24	150.76	45
2022-02-09	172.38	172.38	171.89	171.97	153.19	30
2022-02-08	171.57	172.86	171.57	172.86	153.98	21
2022-02-07	172.62	172.62	170.69	171.57	152.84	109
2022-02-04	174.30	174.30	171.09	171.09	152.41	353
2022-02-03	177.68	178.16	175.19	175.19	156.06	252
2022-02-02	181.37	181.37	177.52	178.96	159.42	169
2022-02-01	175.99	181.77	175.35	180.73	160.99	2,319
2022-01-31	175.59	175.67	174.38	174.38	155.34	142
2022-01-28	174.78	175.51	172.21	173.74	154.77	473
2022-01-27	176.39	176.71	176.07	176.07	156.84	3
2022-01-26	174.70	175.99	174.06	174.06	155.05	134
2022-01-25	173.50	174.06	171.65	171.65	152.91	113
2022-01-24	173.02	174.54	169.24	170.13	151.55	1,113
2022-01-21	177.68	177.68	176.07	176.39	157.13	647
2022-01-20	179.85	181.21	179.85	181.21	161.42	9
2022-01-19	179.36	179.60	179.36	179.60	159.99	40
2022-01-18	179.60	179.60	177.44	179.52	159.92	562
2022-01-17	182.09	182.09	179.44	180.89	161.14	52
2022-01-14	181.13	181.77	179.12	179.12	159.56	37
2022-01-13	179.60	181.53	179.60	181.53	161.71	73
2022-01-12	180.73	180.73	179.76	179.76	160.13	29
2022-01-11	182.58	182.90	181.37	181.37	161.57	65
2022-01-10	186.83	186.83	180.49	180.49	160.78	265
2022-01-07	187.24	188.12	187.24	187.24	166.79	59
2022-01-06	186.27	186.43	185.63	186.43	166.07	49
2022-01-05	188.28	188.92	187.56	188.20	167.65	256
2022-01-04	184.26	187.24	184.26	187.24	166.79	45
2022-01-03	184.50	184.50	183.30	183.30	163.28	148
2021-12-30	184.02	184.02	182.98	182.98	163.00	55
2021-12-29	182.90	182.90	182.25	182.58	162.64	120
2021-12-28	182.09	183.14	181.61	181.69	161.85	318
2021-12-27	178.48	182.34	178.48	182.01	162.14	218
2021-12-23	178.08	181.05	178.08	180.57	160.85	50
2021-12-22	179.60	179.60	178.32	178.32	158.85	189
2021-12-21	177.11	179.04	176.79	179.04	159.49	414
2021-12-20	177.52	179.28	175.27	175.83	156.63	1,076
2021-12-17	178.00	183.14	176.87	179.68	160.06	2,054
2021-12-16	173.26	173.34	173.26	173.34	154.41	23
2021-12-15	173.02	173.02	171.25	172.29	153.48	45
2021-12-14	171.49	172.62	170.29	172.62	153.77	220
2021-12-13	175.51	176.95	171.49	171.49	152.76	320
2021-12-10	174.38	175.43	174.38	175.11	155.98	112
2021-12-09	172.38	174.95	172.38	174.70	155.03	120

← NewerPage 18 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.