FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-09	212.22	218.24	212.22	214.91	212.14	514
2026-01-08	212.46	217.04	212.46	217.04	214.24	44
2026-01-07	212.22	212.82	210.65	211.81	209.09	113
2026-01-06	203.42	206.87	202.18	206.75	204.09	71
2026-01-05	200.93	202.90	200.93	202.90	200.29	10
2026-01-02	197.52	200.25	196.47	200.25	197.67	59
2025-12-30	200.73	200.73	198.72	200.01	197.43	51
2025-12-29	200.73	200.73	200.21	200.21	197.63	30
2025-12-23	199.65	201.17	198.28	200.29	197.71	472
2025-12-22	197.07	197.44	196.35	197.24	194.70	237
2025-12-19	195.71	195.83	188.84	188.84	186.41	247
2025-12-18	194.22	195.67	194.22	195.19	192.67	221
2025-12-17	192.42	192.78	192.42	192.78	190.30	2
2025-12-16	191.21	193.30	191.21	193.30	190.81	277
2025-12-15	195.11	197.60	191.69	191.69	189.23	54
2025-12-12	195.99	196.23	193.98	194.62	190.84	851
2025-12-11	195.91	196.71	193.86	196.43	192.61	103
2025-12-10	189.16	191.85	189.16	191.85	188.12	63
2025-12-08	188.08	191.93	188.08	191.77	188.05	213
2025-12-04	186.59	189.04	186.59	189.04	185.37	25
2025-12-03	186.79	187.11	186.79	187.11	183.48	10
2025-12-02	189.85	189.85	186.59	187.07	183.44	27
2025-12-01	190.45	190.45	189.36	189.60	185.92	23
2025-11-27	192.26	192.26	189.68	190.61	186.90	15
2025-11-26	190.21	190.73	190.21	190.73	187.02	27
2025-11-24	189.20	189.20	185.87	187.76	184.11	211
2025-11-20	187.11	187.11	186.31	186.31	182.69	65
2025-11-19	181.57	183.42	181.57	183.30	179.74	3
2025-11-18	181.49	183.26	180.73	182.42	178.87	387
2025-11-17	186.67	186.67	184.66	184.66	181.07	6
2025-11-14	183.46	184.91	183.46	184.91	181.31	108
2025-11-13	184.70	185.75	184.70	185.75	182.14	90
2025-11-12	185.27	187.28	185.15	187.28	183.63	169
2025-11-11	177.56	177.56	175.99	176.71	173.28	148
2025-11-10	184.70	184.70	178.00	178.32	174.85	222
2025-11-07	181.69	181.69	180.69	180.81	177.29	4
2025-11-06	178.28	180.77	178.28	180.17	176.66	100
2025-11-05	174.99	176.67	174.99	176.23	172.80	41
2025-11-04	174.91	178.28	174.70	178.28	174.81	29
2025-11-03	177.03	177.03	175.27	175.75	172.33	39
2025-10-31	175.91	177.60	175.91	177.60	174.14	4
2025-10-30	173.26	174.87	173.26	174.87	171.47	66
2025-10-29	171.89	173.34	171.89	173.34	169.97	1
2025-10-28	171.33	174.30	171.33	172.82	169.46	310
2025-10-27	167.15	170.29	166.43	170.21	166.90	219
2025-10-24	166.27	166.67	165.87	166.67	163.43	13
2025-10-23	165.59	167.03	163.62	163.62	160.44	81
2025-10-21	166.87	169.80	166.87	169.80	166.50	25
2025-10-20	164.34	165.47	164.34	165.15	161.94	13
2025-10-17	161.09	164.82	161.09	164.82	161.62	244
2025-10-16	163.30	163.38	163.30	163.38	160.20	180
2025-10-15	162.58	162.58	161.61	161.61	158.47	12
2025-10-14	158.16	159.84	157.66	159.15	156.06	524
2025-10-09	165.75	167.03	165.35	165.87	162.64	75
2025-10-08	164.78	166.99	163.86	166.99	163.75	1,359
2025-10-07	169.32	169.32	168.52	168.92	165.64	8
2025-10-06	167.40	170.49	167.31	170.49	167.17	198
2025-10-03	166.23	167.11	165.79	167.11	163.87	197
2025-10-02	164.34	165.71	164.26	165.67	162.45	154
2025-10-01	159.80	162.62	159.80	162.62	159.45	15

← NewerPage 4 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.