FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-04	216.87	217.96	216.87	217.96	207.58	46
2024-12-03	225.43	225.67	218.48	218.80	208.39	383
2024-12-02	232.46	232.46	232.46	232.46	221.39	6
2024-11-29	230.53	231.17	229.61	230.89	219.90	93
2024-11-27	229.61	231.57	229.41	230.53	219.56	186
2024-11-26	232.18	232.98	231.01	231.01	220.01	48
2024-11-25	231.37	235.99	228.64	235.83	224.60	249
2024-11-22	226.51	232.90	226.51	232.90	221.81	20
2024-11-21	217.88	224.42	217.88	224.42	213.74	25
2024-11-20	222.30	222.30	220.21	220.77	210.26	139
2024-11-19	222.06	223.70	221.25	223.70	213.05	181
2024-11-18	222.54	225.51	222.38	225.51	214.77	44
2024-11-15	222.46	223.86	222.46	223.86	213.21	11
2024-11-14	222.58	223.62	222.58	223.62	212.98	2
2024-11-13	218.80	222.54	218.80	222.54	211.94	1
2024-11-12	219.40	220.41	216.79	216.79	206.47	129
2024-11-08	210.69	212.10	210.61	210.61	200.58	40
2024-11-07	210.05	211.17	210.05	211.05	201.00	35
2024-11-06	205.39	209.97	204.18	205.95	196.15	287
2024-11-05	199.04	202.05	199.04	202.05	192.44	115
2024-11-04	200.49	201.85	200.49	200.85	191.29	308
2024-11-01	203.94	204.71	202.50	204.71	194.96	11
2024-10-31	201.37	204.06	201.37	203.70	194.00	43
2024-10-30	205.63	205.63	205.15	205.15	195.38	26
2024-10-28	201.77	204.02	201.77	204.02	194.31	2
2024-10-25	202.54	203.94	202.54	202.86	193.20	39
2024-10-24	200.57	205.23	200.57	202.98	193.32	528
2024-10-23	201.17	201.17	199.65	199.65	190.14	2
2024-10-22	199.44	201.21	198.64	201.21	191.63	68
2024-10-21	202.50	202.50	200.29	200.29	190.75	31
2024-10-16	195.15	195.15	195.15	195.15	185.86	10
2024-10-15	196.95	197.40	196.95	197.40	188.00	20
2024-10-14	194.26	196.67	194.26	196.67	187.31	3
2024-10-11	195.55	195.55	195.31	195.31	186.01	1
2024-10-10	194.42	194.99	193.42	194.99	185.70	8
2024-10-09	191.97	195.63	191.97	195.27	185.97	300
2024-10-08	190.01	191.37	189.85	191.37	182.26	90
2024-10-07	191.41	191.41	190.25	190.25	181.19	132
2024-10-04	190.97	191.01	190.69	190.69	181.61	230
2024-10-03	192.78	193.06	192.22	193.06	183.87	24
2024-10-02	196.11	196.11	193.98	194.54	185.28	308
2024-10-01	200.21	200.21	195.67	195.83	186.51	806
2024-09-30	192.13	199.40	191.29	197.16	187.77	46
2024-09-27	192.13	194.22	191.37	194.10	184.86	82
2024-09-26	191.33	193.50	191.25	192.26	183.10	85
2024-09-25	191.81	191.81	189.73	189.73	180.69	39
2024-09-24	187.15	191.89	186.87	191.89	182.76	1,081
2024-09-23	184.34	185.95	184.30	185.95	177.10	575
2024-09-20	189.44	190.25	183.14	184.91	176.10	2,725
2024-09-19	218.64	218.76	217.16	218.76	208.35	53
2024-09-18	215.31	215.79	214.71	214.71	204.48	20
2024-09-17	213.30	215.91	213.30	215.79	205.52	50
2024-09-16	208.48	210.89	206.43	209.85	199.86	25
2024-09-13	208.04	208.04	205.95	206.95	197.10	76
2024-09-12	207.64	208.20	207.64	208.20	198.29	8
2024-09-09	203.90	207.56	203.90	207.56	197.68	13
2024-09-05	208.08	208.08	206.83	206.83	195.81	33
2024-09-04	213.86	213.86	212.26	212.26	200.95	38
2024-09-03	218.28	218.28	218.24	218.24	206.61	2
2024-09-02	218.20	218.20	216.59	216.59	205.05	5

← NewerPage 8 of 19 · 1,120 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.