FedEx Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 263.20 | 265.20 | 262.80 | 262.80 | 262.80 | 19 |
| 2026-10-15 | 260.80 | 261.80 | 259.60 | 261.80 | 261.80 | 2 |
| 2026-10-14 | 259.50 | 260.70 | 258.70 | 258.70 | 258.70 | 40 |
| 2026-10-13 | 262.00 | 262.20 | 258.50 | 258.50 | 258.50 | 90 |
| 2026-10-12 | 260.10 | 261.80 | 259.80 | 260.00 | 260.00 | 163 |
| 2026-10-09 | 259.10 | 261.40 | 259.10 | 259.80 | 259.80 | 15 |
| 2026-10-08 | 257.00 | 257.00 | 256.20 | 256.20 | 256.20 | 281 |
| 2026-10-07 | 258.80 | 258.80 | 257.40 | 257.50 | 257.50 | 4 |
| 2026-10-06 | 260.20 | 260.20 | 256.70 | 256.70 | 256.70 | 5 |
| 2026-10-05 | 257.60 | 258.90 | 255.60 | 256.20 | 256.20 | 37 |
| 2026-10-02 | 253.90 | 257.30 | 253.90 | 257.30 | 257.30 | 4 |
| 2026-10-01 | 253.70 | 254.90 | 252.60 | 254.10 | 254.10 | 57 |
| 2026-09-30 | 254.00 | 255.50 | 252.10 | 252.10 | 252.10 | 40 |
| 2026-09-28 | 252.30 | 252.30 | 249.50 | 249.50 | 249.50 | 18 |
| 2026-09-25 | 246.70 | 248.60 | 245.60 | 248.60 | 248.60 | 12 |
| 2026-09-24 | 256.40 | 256.80 | 249.30 | 249.30 | 249.30 | 3 |
| 2026-09-23 | 258.30 | 259.70 | 257.00 | 257.80 | 257.80 | 100 |
| 2026-09-22 | 258.40 | 258.70 | 257.40 | 257.40 | 257.40 | 120 |
| 2026-09-21 | 264.40 | 265.20 | 255.90 | 255.90 | 255.90 | 14 |
| 2026-09-18 | 268.90 | 268.90 | 264.60 | 265.00 | 265.00 | 3 |
| 2026-09-17 | 263.80 | 266.20 | 263.80 | 266.20 | 266.20 | 100 |
| 2026-09-16 | 267.50 | 267.50 | 263.10 | 263.10 | 263.10 | 2 |
| 2026-09-15 | 271.70 | 271.70 | 266.80 | 266.80 | 266.80 | 3 |
| 2026-09-11 | 269.70 | 270.40 | 267.00 | 268.10 | 267.01 | 10 |
| 2026-09-10 | 266.70 | 268.30 | 266.70 | 268.30 | 267.21 | 20 |
| 2026-09-09 | 268.00 | 270.10 | 266.70 | 266.70 | 265.62 | 13 |
| 2026-09-08 | 276.20 | 276.60 | 274.00 | 274.00 | 272.89 | 8 |
| 2026-09-07 | 277.50 | 277.50 | 276.00 | 276.00 | 274.88 | 1 |
| 2026-09-02 | 278.90 | 278.90 | 277.60 | 277.60 | 276.47 | 2 |
| 2026-09-01 | 284.30 | 284.30 | 280.00 | 280.00 | 278.86 | 10 |
| 2026-08-31 | 283.20 | 283.20 | 281.80 | 282.50 | 281.35 | 71 |
| 2026-08-28 | 285.70 | 285.70 | 285.30 | 285.30 | 284.14 | 4 |
| 2026-08-27 | 289.40 | 289.40 | 286.10 | 287.30 | 286.13 | 150 |
| 2026-08-26 | 287.90 | 291.20 | 287.90 | 291.20 | 290.02 | 5 |
| 2026-08-25 | 286.60 | 286.60 | 284.20 | 284.20 | 283.05 | 1 |
| 2026-08-24 | 280.20 | 281.90 | 275.40 | 281.90 | 280.76 | 186 |
| 2026-08-21 | 281.00 | 281.00 | 281.00 | 281.00 | 279.86 | 20 |
| 2026-08-20 | 279.60 | 283.00 | 279.60 | 283.00 | 281.85 | 20 |
| 2026-08-19 | 281.30 | 287.30 | 281.30 | 287.30 | 286.13 | 11 |
| 2026-08-18 | 286.80 | 287.30 | 286.30 | 286.30 | 285.14 | 18 |
| 2026-08-17 | 291.20 | 291.20 | 288.30 | 288.30 | 287.13 | 106 |
| 2026-08-14 | 294.40 | 294.40 | 291.90 | 291.90 | 290.71 | 171 |
| 2026-08-13 | 289.10 | 289.10 | 289.10 | 289.10 | 287.93 | 11 |
| 2026-08-12 | 278.90 | 280.80 | 278.90 | 280.80 | 279.66 | 1 |
| 2026-08-11 | 282.60 | 282.60 | 279.60 | 279.90 | 278.76 | 19 |
| 2026-08-10 | 276.70 | 280.60 | 276.70 | 280.60 | 279.46 | 42 |
| 2026-08-07 | 275.90 | 275.90 | 274.40 | 274.40 | 273.29 | 2 |
| 2026-08-06 | 271.50 | 274.90 | 269.90 | 274.60 | 273.48 | 37 |
| 2026-08-05 | 271.40 | 274.30 | 268.60 | 269.20 | 268.11 | 8 |
| 2026-08-04 | 271.70 | 271.70 | 271.00 | 271.40 | 270.30 | 16 |
| 2026-08-03 | 268.30 | 268.30 | 267.40 | 267.40 | 266.31 | 17 |
| 2026-07-31 | 268.30 | 268.30 | 268.30 | 268.30 | 267.21 | 1 |
| 2026-07-30 | 268.00 | 269.80 | 265.50 | 265.50 | 264.42 | 65 |
| 2026-07-29 | 277.50 | 277.50 | 272.20 | 272.20 | 271.09 | 14 |
| 2026-07-28 | 273.70 | 273.80 | 267.90 | 272.30 | 271.19 | 103 |
| 2026-07-27 | 275.50 | 275.80 | 273.80 | 273.80 | 272.69 | 9 |
| 2026-07-23 | 282.10 | 282.10 | 277.80 | 277.80 | 276.67 | 43 |
| 2026-07-22 | 275.50 | 280.10 | 275.50 | 280.10 | 278.96 | 39 |
| 2026-07-21 | 267.50 | 275.50 | 267.50 | 275.50 | 274.38 | 25 |
| 2026-07-20 | 272.10 | 272.10 | 269.80 | 269.80 | 268.70 | 10 |
Page 1 of 1 · 60 trading days
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.