FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-30	157.56	157.56	155.38	155.38	151.08	336
2025-06-27	155.11	155.46	155.11	155.46	151.16	1,265
2025-06-26	152.90	155.03	151.78	151.78	147.58	1,574
2025-06-25	149.39	154.66	149.39	154.48	150.21	2,137
2025-06-24	159.43	160.89	157.50	160.18	155.75	1,961
2025-06-23	156.63	157.34	155.92	157.34	152.99	93
2025-06-20	157.26	157.48	157.26	157.48	151.87	4
2025-06-18	154.33	157.35	154.33	157.11	151.51	92
2025-06-17	157.02	157.32	157.02	157.02	151.42	55
2025-06-16	157.40	158.13	155.31	157.53	151.92	178
2025-06-13	154.62	155.88	154.62	155.68	150.14	84
2025-06-12	155.83	155.84	155.57	155.57	150.03	37
2025-06-10	155.51	160.28	155.51	160.28	154.57	13
2025-06-09	154.29	156.21	154.29	155.59	150.04	54
2025-06-05	154.91	154.91	152.17	153.10	147.64	66
2025-06-03	153.53	154.78	153.53	154.78	149.27	11
2025-06-02	154.13	154.13	151.96	151.96	146.54	504
2025-05-29	156.76	156.76	154.86	154.86	149.35	98
2025-05-28	154.58	155.78	154.58	154.78	149.27	28
2025-05-27	155.43	156.74	155.43	156.74	151.16	500
2025-05-23	155.60	155.60	152.17	152.78	147.33	602
2025-05-22	155.07	155.07	153.95	154.45	148.94	96
2025-05-21	155.51	155.83	155.38	155.80	150.24	1,221
2025-05-20	159.06	160.09	158.77	160.02	154.32	825
2025-05-19	161.21	161.77	160.85	160.85	155.12	104
2025-05-16	164.99	167.11	164.26	164.26	158.41	120
2025-05-15	165.87	166.51	165.19	166.51	160.58	36
2025-05-14	166.31	166.31	164.78	165.59	159.69	443
2025-05-13	169.48	171.81	167.07	167.31	161.35	1,158
2025-05-12	162.66	171.13	161.25	169.08	163.06	642
2025-05-09	156.68	156.71	156.26	156.26	150.69	13
2025-05-08	153.29	156.73	153.29	156.73	151.14	104
2025-05-07	152.50	152.57	152.50	152.57	147.13	10
2025-05-06	152.20	152.20	151.68	151.68	146.28	9
2025-05-05	153.82	155.86	153.82	155.33	149.79	160
2025-05-02	150.74	154.11	148.95	154.11	148.62	17
2025-04-30	148.60	148.60	146.94	146.94	141.71	295
2025-04-29	151.80	151.80	147.43	147.56	142.30	330
2025-04-28	148.98	151.17	148.82	149.08	143.77	248
2025-04-25	150.49	150.49	148.89	149.32	144.00	577
2025-04-24	149.00	150.27	148.02	150.27	144.91	64
2025-04-23	148.18	150.51	147.70	150.51	145.15	30
2025-04-17	144.13	146.67	142.17	146.66	141.43	217
2025-04-16	146.53	146.94	144.65	145.61	140.42	17
2025-04-15	149.60	150.56	148.25	148.25	142.96	284
2025-04-14	147.27	150.62	147.27	149.87	144.53	246
2025-04-11	144.87	145.90	141.74	142.25	137.18	140
2025-04-10	157.68	158.56	155.09	155.11	149.58	342
2025-04-09	144.09	145.69	141.82	142.75	137.66	191
2025-04-08	152.20	154.38	150.93	150.93	145.55	30
2025-04-07	148.60	153.31	147.80	149.71	144.37	46
2025-04-04	156.95	157.74	150.41	154.13	148.63	871
2025-04-03	164.58	164.58	160.25	161.37	155.62	241
2025-04-02	181.37	181.37	179.93	180.41	173.98	51
2025-04-01	182.38	182.38	180.01	180.01	173.59	52
2025-03-31	177.72	180.61	177.72	180.37	173.94	9
2025-03-28	180.97	180.97	179.12	179.68	173.28	103
2025-03-27	181.57	181.61	181.05	181.29	174.83	69
2025-03-26	181.05	181.25	181.05	181.25	174.79	1
2025-03-25	178.88	179.12	178.88	179.12	172.74	2

← NewerPage 6 of 19 · 1,118 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.