FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	172.38	174.95	172.38	174.70	155.03	120
2021-12-08	176.39	176.63	173.18	173.18	153.68	157
2021-12-07	176.55	177.84	176.07	177.84	157.81	292
2021-12-06	172.13	174.30	170.21	174.30	154.67	367
2021-12-03	167.48	170.45	166.83	170.45	151.25	195
2021-12-02	162.17	165.87	161.69	165.87	147.19	203
2021-12-01	164.82	168.84	163.78	167.96	149.04	274
2021-11-30	168.28	169.56	168.04	169.56	150.47	82
2021-11-29	170.61	171.09	168.84	170.53	151.32	579
2021-11-26	170.45	171.89	167.88	168.12	149.19	716
2021-11-25	174.06	174.38	173.90	174.38	154.75	30
2021-11-24	176.23	176.95	175.59	176.55	156.67	49
2021-11-23	176.07	176.07	175.03	175.03	155.32	11
2021-11-22	172.62	176.79	172.62	176.79	156.88	119
2021-11-19	175.11	175.11	172.86	174.46	154.82	421
2021-11-18	175.51	176.15	171.09	172.21	152.82	433
2021-11-17	180.25	180.41	178.32	178.72	158.59	109
2021-11-16	177.76	180.57	177.76	180.49	160.16	611
2021-11-15	179.44	179.44	177.11	177.60	157.60	161
2021-11-12	177.84	178.72	175.91	178.48	158.38	715
2021-11-11	174.87	175.59	174.46	175.59	155.81	153
2021-11-10	172.94	174.06	172.54	174.06	154.46	212
2021-11-09	172.94	173.82	171.25	171.33	152.04	825
2021-11-08	168.52	171.73	168.36	171.25	151.97	115
2021-11-05	170.53	171.41	168.36	168.60	149.61	53
2021-11-04	167.31	169.08	167.31	169.08	150.04	171
2021-11-03	163.70	165.15	163.70	165.15	146.55	2
2021-11-02	163.06	163.38	163.06	163.30	144.91	25
2021-11-01	164.99	164.99	163.30	163.30	144.91	102
2021-10-29	161.37	165.07	161.37	164.99	146.41	144
2021-10-28	164.18	164.18	160.61	161.69	143.48	396
2021-10-27	165.31	165.39	163.86	163.86	145.41	229
2021-10-26	164.50	166.83	164.02	166.43	147.69	646
2021-10-25	162.25	162.98	160.65	162.74	144.41	240
2021-10-22	159.97	161.61	159.97	160.89	142.77	201
2021-10-21	159.52	160.57	159.00	159.36	141.42	766
2021-10-20	158.60	159.52	158.60	159.52	141.56	252
2021-10-19	157.56	158.12	157.39	157.39	139.67	76
2021-10-18	160.05	160.05	158.32	158.60	140.74	222
2021-10-15	158.96	159.00	158.08	159.00	141.10	408
2021-10-14	157.15	157.84	156.59	156.87	139.21	727

← NewerPage 19 of 19 · 1,121 trading days

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.