FedEx Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	190.48	190.48	188.93	190.44	180.15	688
2024-02-15	190.28	191.90	189.97	190.59	180.29	334
2024-02-14	191.35	191.65	189.67	190.21	179.93	4,759
2024-02-13	193.90	194.21	189.89	190.11	179.84	3,974
2024-02-12	195.35	196.67	194.82	196.47	185.85	1,110
2024-02-09	195.27	195.66	193.58	194.93	184.40	302
2024-02-08	194.81	195.96	193.65	194.45	183.95	764
2024-02-07	194.86	195.76	193.65	194.58	184.07	484
2024-02-06	192.78	196.22	192.24	195.32	184.77	325
2024-02-05	193.92	194.45	191.65	192.50	182.10	965
2024-02-02	193.12	195.71	192.82	195.16	184.62	489
2024-02-01	194.68	195.33	192.56	193.70	183.23	520
2024-01-31	195.33	196.47	193.79	195.83	185.25	686
2024-01-30	196.08	199.08	194.49	196.90	186.26	244
2024-01-29	202.15	202.15	198.12	198.79	188.05	1,361
2024-01-26	204.09	204.58	202.07	202.67	191.72	711
2024-01-25	203.58	205.17	202.41	203.25	192.27	1,148
2024-01-24	203.08	204.11	201.21	201.22	190.35	580
2024-01-23	202.28	202.69	200.63	202.21	191.28	417
2024-01-22	199.59	202.66	199.30	201.73	190.83	321
2024-01-19	197.31	197.81	195.00	197.81	187.12	626
2024-01-18	197.24	197.24	195.06	196.65	186.02	62
2024-01-17	194.89	196.75	194.50	195.82	185.24	601
2024-01-16	199.62	200.66	196.32	197.00	186.36	1,192
2024-01-12	202.02	202.52	199.52	200.85	190.00	123,077
2024-01-11	201.84	202.31	200.25	202.18	191.25	292
2024-01-10	199.12	200.92	198.02	200.80	189.95	5,985
2024-01-09	198.88	200.21	198.44	199.81	189.01	883
2024-01-08	201.13	201.13	198.72	199.10	188.34	420
2024-01-05	197.66	199.93	197.31	199.35	188.58	256
2024-01-04	198.62	198.99	197.78	198.44	187.72	373
2024-01-03	201.18	201.75	198.01	200.32	189.49	1,295
2024-01-02	202.83	203.73	201.63	203.02	192.05	1,201
2023-12-29	205.26	205.86	202.82	203.37	192.38	802
2023-12-28	201.96	204.49	201.75	204.07	193.04	1,320
2023-12-27	203.99	204.78	202.74	202.92	191.96	2,453
2023-12-22	197.99	200.87	197.99	200.29	189.47	2,303
2023-12-21	199.50	200.46	197.54	197.75	187.06	4,447
2023-12-20	204.11	204.11	193.28	200.87	190.01	12,137
2023-12-19	226.21	228.25	224.45	228.13	215.80	2,345
2023-12-18	228.71	229.79	226.64	226.80	214.55	1,821
2023-12-15	224.40	228.40	223.04	226.69	214.44	964
2023-12-14	220.52	227.15	220.52	224.92	212.77	19,174
2023-12-13	217.49	219.23	216.38	218.72	206.90	130
2023-12-12	218.99	222.46	218.99	220.68	208.75	610
2023-12-11	219.21	220.56	218.34	220.02	208.13	1,501
2023-12-08	215.74	220.28	214.82	220.23	208.33	1,112
2023-12-07	215.43	216.60	214.07	216.35	203.70	467
2023-12-06	215.39	216.52	214.57	215.75	203.13	862
2023-12-05	211.92	215.07	211.70	214.60	202.05	693
2023-12-04	210.88	215.54	210.55	214.07	201.56	190
2023-12-01	208.73	213.20	207.94	213.10	200.64	600
2023-11-30	204.54	207.51	203.14	207.51	195.38	162
2023-11-29	205.95	207.20	204.84	205.28	193.28	254
2023-11-28	204.99	206.28	203.26	203.48	191.59	305
2023-11-27	206.31	206.97	202.86	204.05	192.12	410
2023-11-24	207.22	208.69	206.33	207.47	195.34	225
2023-11-22	208.02	208.02	205.80	206.04	194.00	452
2023-11-21	205.75	206.16	204.17	206.13	194.08	1,946
2023-11-20	205.79	206.24	203.39	206.00	193.95	189

← NewerPage 12 of 21 · 1,233 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.