FedEx Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	226.32	227.54	224.95	227.30	217.28	473
2024-08-12	224.95	226.36	223.33	225.16	215.24	710
2024-08-09	223.19	224.54	220.85	222.32	212.52	840
2024-08-08	224.63	226.68	223.08	223.72	213.86	819
2024-08-07	232.05	233.42	225.34	225.34	215.41	1,017
2024-08-06	229.37	233.13	227.47	232.26	222.03	406
2024-08-05	231.85	231.85	225.01	228.35	218.28	1,388
2024-08-02	235.70	237.41	231.82	235.61	225.23	1,053
2024-08-01	243.41	246.60	239.46	239.79	229.22	813
2024-07-31	242.95	245.16	241.15	244.08	233.32	602
2024-07-30	241.57	243.95	241.07	242.80	232.10	468
2024-07-29	241.86	243.19	240.46	241.11	230.48	4,604
2024-07-26	241.60	243.28	239.79	241.86	231.21	252
2024-07-25	240.22	244.02	239.65	241.64	230.99	1,358
2024-07-24	242.25	242.25	239.10	241.35	230.71	19,317
2024-07-23	240.79	247.58	240.29	242.66	231.97	28,936
2024-07-22	247.30	247.74	243.18	245.42	234.60	1,269
2024-07-19	245.38	247.64	244.87	247.06	236.17	935
2024-07-18	248.71	251.86	247.20	248.29	237.35	6,208
2024-07-17	249.33	253.04	248.10	249.11	238.13	13,537
2024-07-16	246.43	252.15	246.07	251.63	240.55	641
2024-07-15	241.57	245.95	241.14	245.69	234.86	1,767
2024-07-12	240.58	242.40	238.91	241.45	230.81	431
2024-07-11	237.55	242.22	237.16	240.48	229.89	920
2024-07-10	235.60	235.92	233.20	233.99	223.68	1,047
2024-07-09	239.18	239.18	236.52	237.25	226.80	570
2024-07-08	236.89	239.79	236.40	239.68	229.12	1,626
2024-07-05	236.58	237.45	235.23	236.98	226.54	1,973
2024-07-03	239.15	240.34	235.86	236.42	226.00	1,313
2024-07-02	239.18	242.31	239.18	240.43	229.84	2,774
2024-07-01	240.83	242.53	239.86	240.92	230.31	1,149
2024-06-28	237.15	243.53	236.73	241.55	230.91	83,497
2024-06-27	238.38	238.38	232.24	234.89	224.54	6,019
2024-06-26	233.55	237.57	206.47	237.37	226.91	37,757
2024-06-25	206.29	206.37	203.42	204.66	195.64	23,111
2024-06-24	204.85	207.17	204.06	205.90	196.83	804
2024-06-21	204.15	205.99	202.90	205.42	195.30	903
2024-06-20	201.76	204.01	200.12	203.64	193.62	776
2024-06-18	201.80	203.27	201.00	201.00	191.10	1,044
2024-06-17	198.26	200.87	197.38	200.87	190.98	753
2024-06-14	198.55	199.21	195.64	198.34	188.58	656
2024-06-13	200.20	200.25	197.09	199.09	189.29	942
2024-06-12	204.47	204.68	200.16	200.95	191.06	553
2024-06-11	202.47	202.90	201.30	201.86	191.92	423
2024-06-10	198.92	203.54	197.99	203.27	193.26	749
2024-06-07	200.63	202.39	199.51	201.65	191.73	183
2024-06-06	199.90	202.23	198.68	200.60	190.72	494
2024-06-05	199.64	199.64	197.14	199.00	189.21	753
2024-06-04	200.22	200.22	196.67	197.45	187.73	5,758
2024-06-03	203.95	204.98	198.74	199.29	189.48	801
2024-05-31	200.83	201.85	199.94	201.61	191.68	304
2024-05-30	198.46	200.90	197.11	200.76	190.88	9,431
2024-05-29	198.40	198.89	196.98	197.59	187.86	501
2024-05-28	198.92	200.51	198.92	199.39	189.57	11,373
2024-05-24	201.29	201.59	199.16	199.33	189.51	100
2024-05-23	202.58	202.96	198.97	199.24	189.43	502
2024-05-22	203.06	203.34	201.21	202.59	192.61	1,158
2024-05-21	204.87	205.29	202.17	202.81	192.83	638
2024-05-20	206.97	207.21	205.50	205.70	195.57	441
2024-05-17	209.26	209.62	206.37	206.75	196.57	277

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	1.2200 USD
2026-06-19	1.2200 USD
2026-03-06	1.1677 USD
2025-12-12	1.1677 USD
2025-09-05	1.1677 USD
2025-06-20	1.1677 USD
2025-03-07	1.1114 USD
2024-12-09	1.1114 USD
2024-09-09	1.1114 USD
2024-06-24	1.1114 USD
2024-03-08	1.0147 USD
2023-12-08	1.0147 USD
2023-09-08	1.0147 USD
2023-06-09	1.0147 USD
2023-03-10	0.9261 USD
2022-12-09	0.9261 USD
2022-09-01	0.9261 USD
2022-06-24	0.9261 USD
2022-03-04	0.6040 USD
2021-12-10	0.6040 USD
2021-09-02	0.6040 USD
2021-06-25	0.6040 USD
2021-03-05	0.5235 USD
2020-12-11	0.5235 USD
2020-09-03	0.5235 USD
2020-06-26	0.5235 USD
2020-03-06	0.5235 USD
2019-12-06	0.5235 USD
2019-09-06	0.5235 USD
2019-06-21	0.5235 USD
2019-03-08	0.5235 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.