FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-07	250.29	251.57	248.04	248.04	246.09	10
2026-04-02	248.24	251.09	248.08	251.09	249.12	188
2026-04-01	249.73	252.86	248.24	252.50	250.51	52
2026-03-31	241.17	241.17	241.13	241.13	239.24	40
2026-03-30	241.21	242.82	240.77	242.82	240.91	66
2026-03-27	240.81	240.81	240.81	240.81	238.92	46
2026-03-26	246.63	246.67	245.71	245.71	243.78	35
2026-03-25	250.33	250.33	245.99	245.99	244.06	10
2026-03-24	249.20	249.20	248.12	248.12	246.17	18
2026-03-23	248.72	253.82	247.20	250.97	249.00	108
2026-03-20	271.25	271.25	251.69	251.90	249.92	225
2026-03-19	242.10	242.10	241.05	241.05	239.16	132
2026-03-18	247.24	247.28	245.31	247.08	245.13	40
2026-03-17	244.99	246.59	244.99	245.35	243.42	351
2026-03-16	249.89	249.89	247.28	247.52	245.57	10
2026-03-13	246.92	246.96	246.92	246.96	245.01	27
2026-03-12	248.00	251.13	246.51	249.37	247.40	222
2026-03-11	249.57	249.93	246.47	249.37	247.40	241
2026-03-10	247.64	254.59	247.64	252.74	250.75	103
2026-03-09	243.70	244.18	237.24	244.18	242.26	417
2026-03-06	256.27	256.27	256.23	256.23	252.93	102
2026-03-05	264.67	264.67	264.10	264.10	260.70	21
2026-03-04	261.01	265.87	261.01	264.63	261.22	9
2026-03-03	263.62	263.62	261.49	262.66	259.28	138
2026-03-02	257.92	263.98	257.92	263.86	260.47	253
2026-02-27	262.66	266.72	262.66	266.72	263.28	97
2026-02-26	259.81	264.75	259.81	264.75	261.34	20
2026-02-25	264.27	264.27	263.02	263.22	259.83	7
2026-02-24	261.90	264.71	261.82	263.54	260.15	107
2026-02-23	262.70	263.98	260.93	261.21	257.85	48
2026-02-20	260.69	264.87	260.69	262.86	259.48	52
2026-02-19	259.97	261.90	259.65	261.90	258.52	155
2026-02-18	254.67	259.17	254.51	259.17	255.83	38
2026-02-17	254.23	255.27	254.23	255.27	251.98	14
2026-02-16	253.82	258.20	253.58	258.20	254.88	123
2026-02-13	250.05	253.26	249.93	253.26	250.00	160
2026-02-12	251.29	253.86	245.99	248.72	245.52	386
2026-02-11	247.52	252.30	247.52	252.30	249.05	24
2026-02-10	244.75	247.52	244.75	247.52	244.33	24
2026-02-09	248.20	251.69	246.84	246.84	243.66	105
2026-02-06	247.84	248.48	245.31	247.04	243.86	628
2026-02-05	246.35	247.12	244.10	247.12	243.93	285
2026-02-04	239.81	248.16	239.81	248.16	244.97	99
2026-02-03	230.69	240.65	230.53	240.65	237.55	448
2026-02-02	216.87	217.92	216.83	217.92	215.11	269
2026-01-30	214.14	215.39	213.18	215.39	212.62	172
2026-01-29	209.57	212.86	209.57	212.86	210.12	7
2026-01-28	207.88	211.17	207.88	211.17	208.45	11
2026-01-27	207.48	210.57	204.83	210.29	207.58	80
2026-01-26	204.83	206.15	204.63	206.15	203.50	145
2026-01-23	213.06	213.06	208.04	208.04	205.36	36
2026-01-22	209.85	212.54	209.85	212.54	209.80	3
2026-01-21	210.69	210.69	210.45	210.45	207.74	1
2026-01-20	206.83	211.01	206.83	209.85	207.14	121
2026-01-19	208.04	210.77	204.02	210.45	207.74	415
2026-01-16	216.03	216.11	216.03	216.11	213.33	10
2026-01-15	216.55	217.68	216.55	217.64	214.84	24
2026-01-14	213.98	215.27	213.98	214.55	211.78	102
2026-01-13	212.22	214.38	211.89	214.34	211.58	292
2026-01-12	213.86	214.30	213.70	214.30	211.55	115

← NewerPage 3 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.