FedEx Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	215.55	215.55	214.91	214.91	203.46	27
2024-08-29	216.55	217.04	216.15	216.15	204.64	2
2024-08-28	213.66	214.59	213.66	214.59	203.15	500
2024-08-26	213.90	214.14	213.90	214.14	202.73	8
2024-08-23	213.42	214.06	213.38	214.06	202.66	12
2024-08-22	210.73	211.13	210.73	211.13	199.88	23
2024-08-19	207.16	208.92	207.16	208.92	197.79	2
2024-08-16	207.16	207.16	206.35	206.35	195.36	115
2024-08-15	208.96	208.96	208.48	208.48	197.37	4
2024-08-13	206.47	206.79	205.67	205.67	194.71	220
2024-08-12	205.39	205.47	205.15	205.15	194.22	24
2024-08-09	206.47	206.47	202.46	202.46	191.67	43
2024-08-08	205.75	205.75	205.47	205.47	194.52	12
2024-08-07	213.14	213.14	209.52	209.52	198.36	1
2024-08-06	212.50	212.50	210.97	210.97	199.73	14
2024-08-05	208.48	208.92	205.71	208.92	197.79	377
2024-08-02	221.13	221.13	221.13	221.13	209.35	1
2024-08-01	225.27	225.27	222.50	222.50	210.64	62
2024-07-31	223.66	225.39	223.66	225.39	213.38	2
2024-07-30	223.30	224.42	223.30	224.42	212.47	5
2024-07-29	221.69	222.06	221.69	222.06	210.23	399
2024-07-25	219.65	223.62	219.20	223.62	211.71	160
2024-07-24	221.33	224.38	220.89	221.65	209.84	155
2024-07-23	226.87	226.87	221.53	223.62	211.71	328
2024-07-22	227.52	227.52	224.67	224.91	212.92	31
2024-07-19	225.67	225.67	225.07	225.07	213.08	121
2024-07-18	228.24	228.24	228.08	228.08	215.93	48
2024-07-17	231.57	231.57	226.75	226.75	214.67	75
2024-07-16	224.91	230.49	224.51	230.49	218.21	267
2024-07-15	221.01	224.06	221.01	224.06	212.13	4
2024-07-11	216.67	217.36	216.67	217.36	205.78	75
2024-07-10	217.08	217.08	215.35	215.35	203.88	23
2024-07-09	219.81	220.25	218.48	218.48	206.84	36
2024-07-08	218.36	219.65	218.36	219.65	207.94	16
2024-07-05	216.35	218.56	216.35	217.08	205.51	56
2024-07-04	218.88	219.04	218.00	218.00	206.38	71
2024-07-03	223.38	223.38	223.38	223.38	211.48	10
2024-07-02	222.90	223.30	222.66	222.66	210.80	9
2024-07-01	225.55	225.55	223.74	224.22	212.28	86
2024-06-28	222.14	225.83	221.77	225.23	213.23	187
2024-06-27	222.90	222.90	218.24	218.24	206.61	94
2024-06-26	218.08	221.01	216.71	220.81	209.05	1,195
2024-06-25	191.37	192.38	190.13	190.13	180.00	103
2024-06-24	191.09	192.30	189.32	192.30	182.05	106
2024-06-21	187.76	191.73	187.76	191.73	180.35	18
2024-06-20	187.07	190.17	187.07	189.48	178.24	1,364
2024-06-19	185.95	185.95	185.47	185.47	174.46	49
2024-06-17	186.75	186.75	185.03	186.07	175.03	87
2024-06-14	185.75	186.59	184.10	184.66	173.70	70
2024-06-13	183.86	184.83	183.86	184.06	173.14	68
2024-06-12	188.96	189.24	185.15	185.15	174.16	146
2024-06-11	189.32	189.32	187.76	187.76	176.61	22
2024-06-07	184.83	186.43	184.66	186.43	175.37	3
2024-06-06	182.78	185.15	182.78	184.74	173.78	151
2024-06-04	184.58	184.58	184.58	184.58	173.63	1
2024-06-03	189.48	189.48	182.98	183.22	172.34	90
2024-05-31	185.47	185.47	183.74	184.50	173.55	59
2024-05-30	182.46	184.10	182.21	184.06	173.14	43
2024-05-29	183.34	183.42	182.05	182.62	171.78	6
2024-05-28	182.50	183.18	182.50	182.62	171.78	26

← NewerPage 9 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.