FedEx Corporation historical data
| 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 |
← NewerPage 2 of 2 · 114 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.