FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-30	162.13	162.13	159.48	159.48	156.38	39
2025-09-29	162.82	162.82	161.85	161.85	158.71	61
2025-09-26	162.29	164.95	162.29	164.95	161.74	71
2025-09-25	162.17	162.17	162.05	162.05	158.90	106
2025-09-24	159.54	160.55	159.54	160.55	157.43	83
2025-09-23	156.78	159.94	156.78	159.94	156.83	21
2025-09-22	157.93	158.40	155.52	155.72	152.69	238
2025-09-19	162.62	163.30	154.22	158.83	155.74	727
2025-09-18	154.43	154.43	153.63	153.92	150.92	56
2025-09-17	154.30	155.72	154.30	155.72	152.69	39
2025-09-16	155.23	155.23	153.39	153.64	150.66	45
2025-09-15	157.56	158.09	155.36	155.36	152.34	82
2025-09-12	156.50	156.87	155.56	156.39	153.35	89
2025-09-11	152.62	152.62	152.62	152.62	149.65	110
2025-09-10	155.97	155.97	154.17	154.17	151.18	95
2025-09-09	154.37	154.61	154.37	154.61	151.60	1
2025-09-08	155.25	155.25	152.62	153.84	150.85	82
2025-09-05	154.62	154.62	154.62	154.62	150.35	10
2025-09-04	155.97	156.26	153.34	153.34	149.10	29
2025-09-03	153.21	154.45	153.21	153.92	149.66	267
2025-09-02	158.61	159.06	154.22	154.22	149.96	274
2025-09-01	160.62	160.63	156.63	156.63	152.30	232
2025-08-28	161.45	161.45	157.34	157.68	153.32	6
2025-08-27	160.28	160.58	160.28	160.50	156.07	33
2025-08-26	159.41	159.83	159.41	159.83	155.41	4
2025-08-25	162.58	162.58	160.77	160.77	156.32	28
2025-08-22	155.83	162.58	155.83	162.58	158.08	52
2025-08-21	155.80	156.36	155.22	156.36	152.04	6
2025-08-20	161.17	161.17	157.95	157.95	153.58	43
2025-08-19	157.10	160.13	157.10	160.13	155.71	239
2025-08-18	154.74	156.02	154.74	155.68	151.38	10
2025-08-15	160.58	160.58	157.72	157.72	153.36	31
2025-08-14	159.14	159.89	157.08	159.89	155.47	149
2025-08-11	155.03	155.03	154.27	154.27	150.01	120
2025-08-08	155.83	156.25	154.56	155.76	151.46	184
2025-08-07	156.92	158.35	155.76	155.76	151.46	7
2025-08-06	153.87	154.78	153.87	154.78	150.50	18
2025-08-05	151.27	151.96	151.09	151.96	147.76	135
2025-08-04	151.27	152.71	150.85	151.22	147.04	311
2025-08-01	156.42	156.42	151.20	151.20	147.02	207
2025-07-29	169.36	169.36	164.58	164.58	160.03	616
2025-07-28	167.15	168.44	167.15	167.52	162.88	33
2025-07-25	161.21	164.22	161.21	164.22	159.68	15
2025-07-24	162.17	162.29	162.17	162.29	157.81	14
2025-07-23	159.84	159.84	159.04	159.28	154.88	71
2025-07-21	156.34	156.34	155.75	155.75	151.44	2
2025-07-17	159.70	159.70	157.76	157.76	153.39	56
2025-07-16	158.14	158.14	156.60	156.60	152.27	1
2025-07-15	161.85	161.85	160.73	161.01	156.56	20
2025-07-14	162.13	162.37	160.28	160.28	155.85	28
2025-07-11	162.58	162.58	161.77	162.13	157.65	234
2025-07-10	161.49	164.86	161.49	164.66	160.11	168
2025-07-09	162.62	162.62	162.62	162.62	158.12	12
2025-07-08	161.89	163.58	161.89	163.58	159.06	21
2025-07-07	164.30	164.99	163.22	163.22	158.71	377
2025-07-04	163.70	163.82	162.37	162.37	157.89	42
2025-07-03	164.70	166.23	164.42	164.42	159.88	273
2025-07-02	159.76	162.98	159.76	162.98	158.47	42
2025-07-01	155.62	160.10	154.62	160.10	155.68	76
2025-06-30	157.56	157.56	155.38	155.38	151.08	336

← NewerPage 5 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.