FedEx Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	208.18	209.98	207.38	209.62	199.30	630
2024-05-15	209.33	209.95	208.12	208.12	197.87	274
2024-05-14	215.77	215.77	208.39	208.85	198.56	727
2024-05-13	214.00	216.01	213.41	213.76	203.23	1,160
2024-05-10	211.76	213.89	211.18	213.46	202.95	746
2024-05-09	208.06	210.68	207.92	210.48	200.12	224
2024-05-08	207.27	209.68	206.04	206.66	196.48	3,996
2024-05-07	210.24	210.56	208.51	208.84	198.56	447
2024-05-03	211.92	213.73	210.43	210.43	200.07	187
2024-05-02	212.12	212.90	209.43	211.29	200.89	2,998
2024-05-01	210.95	211.47	209.41	209.92	199.59	199
2024-04-30	212.61	213.58	211.12	211.56	201.14	477
2024-04-29	214.64	216.18	213.77	214.62	204.05	343
2024-04-26	212.71	215.52	212.19	215.10	204.51	285
2024-04-25	212.06	213.41	211.60	213.41	202.90	606
2024-04-24	217.85	218.16	212.53	213.98	203.45	2,867
2024-04-23	217.76	220.49	217.08	219.21	208.42	770
2024-04-22	215.01	218.81	215.01	218.44	207.68	24,734
2024-04-19	212.80	216.42	211.58	215.53	204.92	487
2024-04-18	213.39	213.89	211.12	211.39	200.98	319
2024-04-17	212.82	213.84	211.17	212.11	201.67	336
2024-04-16	214.68	215.33	211.89	213.44	202.94	63,774
2024-04-15	217.28	218.86	215.35	215.35	204.74	892
2024-04-12	218.06	218.65	214.34	214.68	204.11	219
2024-04-11	217.68	219.65	216.85	219.32	208.52	81,500
2024-04-10	219.48	220.65	215.72	216.67	206.01	424
2024-04-09	222.17	222.29	220.02	220.36	209.51	467
2024-04-08	221.45	222.52	220.90	222.26	211.32	66
2024-04-05	220.47	222.27	219.19	220.78	209.91	854
2024-04-04	225.35	226.18	223.41	223.41	212.41	964
2024-04-03	222.59	225.02	222.36	225.02	213.94	360
2024-04-02	222.75	223.78	221.14	221.14	210.25	293
2024-03-28	230.89	233.42	228.54	233.42	221.92	1,264
2024-03-27	232.74	233.39	229.11	230.57	219.21	1,644
2024-03-26	228.55	234.23	228.01	233.34	221.85	2,863
2024-03-25	226.21	227.88	223.58	226.69	215.53	2,185
2024-03-22	240.35	240.35	226.93	229.08	217.80	10,084
2024-03-21	209.04	212.73	208.63	212.09	201.64	2,896
2024-03-20	206.97	209.31	205.12	208.85	198.56	722
2024-03-19	203.69	206.61	203.45	206.32	196.16	272
2024-03-18	203.94	205.16	202.67	204.12	194.07	1,159
2024-03-15	203.69	206.01	203.31	204.21	194.15	943
2024-03-14	205.31	206.26	204.29	205.31	195.20	960
2024-03-13	206.53	207.77	205.62	206.20	196.05	401
2024-03-12	203.95	207.94	203.74	204.44	194.38	726
2024-03-11	200.14	203.61	199.29	203.61	193.59	3,023
2024-03-08	201.39	201.54	199.65	200.22	190.36	239
2024-03-07	201.10	202.25	200.64	201.15	190.28	890
2024-03-06	201.16	202.58	200.14	200.29	189.46	1,470
2024-03-05	198.07	200.27	197.46	199.58	188.79	814
2024-03-04	197.28	199.70	197.27	198.59	187.86	128
2024-03-01	199.87	200.51	198.72	198.84	188.09	507
2024-02-29	197.95	200.00	197.29	199.34	188.57	1,335
2024-02-28	193.03	196.72	192.06	196.32	185.72	157
2024-02-27	194.58	195.24	194.18	194.70	184.18	210
2024-02-26	194.39	196.44	193.92	194.35	183.85	477
2024-02-23	196.31	196.69	195.84	196.04	185.44	153
2024-02-22	195.59	196.35	194.87	196.23	185.62	636
2024-02-21	193.06	193.88	191.83	192.93	182.51	231
2024-02-20	190.70	192.52	189.45	192.29	181.90	416

← NewerPage 11 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.