FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-24	171.69	180.13	171.45	179.81	173.40	140
2025-03-21	171.85	172.70	161.45	168.08	162.09	1,292
2025-03-20	182.94	184.30	182.54	184.18	177.62	121
2025-03-19	180.77	183.02	180.77	183.02	176.50	3
2025-03-18	180.89	180.89	179.48	180.37	173.94	179
2025-03-17	178.08	180.09	178.08	180.09	173.67	5
2025-03-14	178.16	179.04	178.00	178.00	171.65	108
2025-03-13	179.56	182.58	179.56	179.64	173.24	177
2025-03-12	178.12	180.13	178.12	178.72	172.35	15
2025-03-11	181.97	181.97	178.88	179.24	172.85	47
2025-03-10	186.51	186.51	183.14	183.14	176.61	2
2025-03-07	186.35	187.11	184.18	185.19	177.40	35
2025-03-06	185.63	185.83	182.74	185.27	177.48	375
2025-03-04	197.96	197.96	189.00	189.00	181.05	30
2025-03-03	211.69	211.69	211.69	211.69	202.79	7
2025-02-28	198.76	203.34	198.72	202.62	194.10	45
2025-02-27	197.24	200.25	195.31	200.25	191.83	307
2025-02-26	197.48	197.48	195.19	195.19	186.98	20
2025-02-25	195.51	195.83	193.42	194.42	186.25	45
2025-02-24	195.35	196.11	194.58	196.11	187.86	33
2025-02-21	205.71	205.71	188.52	191.77	183.71	95
2025-02-19	207.12	207.12	204.79	204.79	196.17	10
2025-02-18	204.50	205.43	204.50	205.43	196.79	4
2025-02-17	206.67	206.67	205.55	205.55	196.90	4
2025-02-14	201.49	204.14	201.45	203.90	195.33	23
2025-02-10	198.64	200.29	198.64	200.17	191.75	44
2025-02-07	200.09	200.09	198.96	198.96	190.60	11
2025-02-06	196.23	200.85	196.23	200.85	192.40	14
2025-02-05	193.74	193.74	192.13	192.34	184.25	33
2025-02-04	193.66	193.66	191.37	192.98	184.86	250
2025-02-03	206.11	206.11	193.58	197.07	188.79	326
2025-01-31	208.76	209.20	205.55	205.55	196.90	309
2025-01-30	213.90	213.90	203.22	204.46	195.87	1,152
2025-01-29	214.42	214.83	214.42	214.46	205.45	8
2025-01-27	207.03	211.97	207.03	211.97	203.06	60
2025-01-23	209.65	209.65	208.20	208.20	199.44	3
2025-01-22	213.18	213.18	210.53	210.53	201.68	10
2025-01-21	213.98	215.19	211.01	211.89	202.98	385
2025-01-16	215.91	216.59	215.39	215.63	206.56	45
2025-01-15	216.87	218.36	216.87	217.48	208.33	5
2025-01-14	215.35	215.35	215.15	215.15	206.10	5
2025-01-13	212.14	215.35	212.14	215.35	206.29	2
2025-01-10	213.50	214.34	212.90	213.14	204.18	101
2025-01-09	213.86	213.86	212.78	212.78	203.83	1
2025-01-08	215.51	215.55	214.46	214.99	205.95	202
2025-01-07	212.26	213.86	212.26	213.86	204.87	9
2025-01-06	212.98	214.59	212.06	214.59	205.56	3
2025-01-03	215.43	215.43	212.78	214.38	205.37	163
2025-01-02	220.13	220.65	216.47	217.44	208.29	150
2024-12-27	214.18	214.18	213.94	213.94	204.95	10
2024-12-23	215.07	215.07	206.51	206.51	197.83	131
2024-12-20	231.45	233.74	229.57	229.57	219.91	288
2024-12-18	214.46	214.91	214.18	214.91	205.87	99
2024-12-17	215.91	215.91	212.38	212.38	203.45	2
2024-12-16	218.20	218.20	218.12	218.12	208.95	5
2024-12-13	216.47	217.64	216.47	217.64	208.49	29
2024-12-10	214.59	214.59	214.30	214.30	205.29	6
2024-12-09	212.22	212.90	212.22	212.90	203.95	1
2024-12-06	213.62	213.62	212.54	212.54	202.42	2
2024-12-05	214.22	214.22	213.34	213.34	203.18	20

← NewerPage 7 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.