FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	279.90	279.90	277.20	277.20	276.07	14
2026-07-16	270.90	278.40	270.90	278.40	277.27	110
2026-07-15	276.70	278.20	276.70	278.20	277.07	7
2026-07-13	272.70	275.40	272.70	275.40	274.28	1
2026-07-09	272.70	279.00	272.70	279.00	277.87	4
2026-07-08	270.50	270.50	270.20	270.20	269.10	12
2026-07-07	273.30	273.50	264.60	273.50	272.39	15
2026-07-06	275.50	275.50	271.40	271.40	270.30	5
2026-07-03	272.60	276.30	272.60	276.30	275.18	25
2026-07-02	277.20	277.90	273.60	274.30	273.19	63
2026-07-01	272.80	282.40	272.80	275.90	274.78	1,724
2026-06-30	286.70	286.70	280.00	280.00	278.86	46
2026-06-29	282.10	284.20	282.10	282.20	281.05	6
2026-06-26	284.90	284.90	283.10	283.10	281.95	106
2026-06-25	279.60	287.30	279.60	287.30	286.13	227
2026-06-24	262.50	275.80	259.60	275.30	274.18	256
2026-06-23	287.30	288.70	283.50	283.50	282.35	7
2026-06-22	285.10	288.80	285.10	288.80	287.63	42
2026-06-19	286.80	286.80	285.30	285.30	283.06	1
2026-06-17	290.90	290.90	287.00	287.00	284.74	41
2026-06-15	297.90	297.90	295.50	295.50	293.18	54
2026-06-11	284.50	286.20	284.50	286.20	283.95	8
2026-06-10	285.90	285.90	279.20	279.20	277.00	341
2026-06-09	288.30	288.30	284.80	284.80	282.56	3
2026-06-08	291.60	292.40	285.90	285.90	283.65	64
2026-06-05	284.30	285.80	276.80	285.80	283.55	279
2026-06-04	278.10	278.10	277.30	278.00	275.81	107
2026-06-03	282.10	289.30	282.10	283.10	280.87	45
2026-06-02	293.10	293.10	283.30	284.70	282.46	158
2026-06-01	293.20	320.00	285.10	290.00	287.72	697
2026-05-29	281.78	281.78	281.78	281.78	279.56	21
2026-05-28	283.94	283.94	281.78	281.78	279.56	1
2026-05-27	281.13	283.54	281.13	283.54	281.31	185
2026-05-25	280.81	280.81	280.81	280.81	278.60	1
2026-05-22	274.63	274.63	274.63	274.63	272.47	2
2026-05-20	258.72	259.77	258.08	258.48	256.45	1,160
2026-05-19	255.43	256.47	255.43	256.47	254.46	10
2026-05-15	263.30	263.30	258.40	258.40	256.37	53
2026-05-14	258.72	258.72	258.72	258.72	256.69	1
2026-05-13	257.76	257.76	254.39	254.95	252.94	86
2026-05-12	256.96	258.32	256.07	256.07	254.06	82
2026-05-11	256.47	260.17	256.47	260.17	258.12	5
2026-05-08	260.17	261.05	259.29	259.29	257.25	107
2026-05-07	259.37	259.37	258.32	258.72	256.69	181
2026-05-06	249.49	257.04	249.49	256.96	254.94	16
2026-05-05	245.95	251.41	245.95	247.80	245.85	100
2026-05-04	270.85	270.85	245.95	245.95	244.02	350
2026-04-29	267.88	267.88	266.59	266.59	264.50	267
2026-04-28	266.11	266.11	265.15	265.15	263.06	18
2026-04-27	264.91	264.91	264.10	264.10	262.03	1
2026-04-24	270.61	270.61	265.39	265.39	263.30	1
2026-04-23	266.68	270.13	264.43	270.13	268.01	76
2026-04-21	270.53	270.53	268.44	268.44	266.33	56
2026-04-20	265.31	268.44	265.31	268.44	266.33	107
2026-04-16	256.88	256.88	256.88	256.88	254.86	2
2026-04-15	251.57	251.57	246.35	246.35	244.42	12
2026-04-14	251.82	253.10	247.96	252.54	250.55	1,043
2026-04-13	252.86	253.98	252.86	253.98	251.99	11
2026-04-09	257.20	258.08	255.59	258.08	256.05	124
2026-04-08	252.46	254.14	250.05	253.58	251.59	115

← NewerPage 2 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.