FedEx Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	206.55	207.23	204.75	207.23	195.11	315
2023-11-16	206.87	207.35	202.67	203.31	191.43	540
2023-11-15	204.70	210.83	204.26	208.42	196.23	2,052
2023-11-14	197.31	206.07	197.31	205.64	193.62	697
2023-11-13	197.72	198.15	195.05	196.61	185.11	453
2023-11-10	194.39	198.45	193.88	198.45	186.85	293
2023-11-09	198.55	198.55	194.61	194.61	183.23	508
2023-11-08	196.33	197.00	195.96	197.00	185.48	61
2023-11-07	195.98	197.62	195.49	196.61	185.11	726
2023-11-06	199.03	199.54	194.81	196.42	184.94	31,304
2023-11-03	200.09	201.33	198.83	200.30	188.59	721
2023-11-02	197.31	200.66	197.31	199.39	187.73	274
2023-11-01	193.46	197.53	193.03	196.67	185.17	782
2023-10-31	191.81	193.42	191.03	193.38	182.08	474
2023-10-30	186.07	190.57	184.29	190.43	179.29	42,246
2023-10-27	183.62	187.79	183.08	183.08	172.37	415
2023-10-26	188.79	189.87	181.07	182.63	171.95	448
2023-10-25	193.68	194.37	188.79	190.59	179.45	844
2023-10-24	192.72	195.62	192.53	194.71	183.33	344
2023-10-23	192.75	194.71	192.11	193.28	181.98	179
2023-10-20	196.80	198.01	192.15	193.67	182.34	548
2023-10-19	196.18	199.00	196.18	197.73	186.17	944
2023-10-18	196.69	197.72	194.82	197.13	185.60	843
2023-10-17	197.10	200.78	197.10	199.70	188.02	176
2023-10-16	196.65	202.18	195.92	200.29	188.57	1,041
2023-10-13	202.69	204.38	195.62	195.62	184.19	1,135
2023-10-12	204.98	205.26	201.50	201.53	189.74	216
2023-10-11	206.34	206.95	203.47	204.96	192.98	313
2023-10-10	205.60	208.68	205.60	207.13	195.02	364
2023-10-09	204.87	206.81	203.62	206.66	194.58	684
2023-10-06	208.02	209.73	207.47	208.60	196.41	548
2023-10-05	208.52	208.77	207.68	208.64	196.45	86
2023-10-04	209.78	210.19	206.81	207.95	195.79	852
2023-10-03	212.66	213.21	208.89	208.89	196.68	135
2023-10-02	213.73	214.28	212.03	213.13	200.67	1,241
2023-09-29	216.96	217.49	213.75	213.75	201.26	1,812
2023-09-28	210.84	215.69	210.84	214.90	202.33	8,088
2023-09-27	210.71	211.25	209.59	210.28	197.99	3,720
2023-09-26	214.10	214.22	210.24	210.24	197.95	860
2023-09-25	211.41	216.03	211.41	215.24	202.66	3,784
2023-09-22	211.25	212.84	209.51	209.51	197.26	1,479
2023-09-21	212.60	216.01	208.93	211.48	199.11	5,665
2023-09-20	202.66	204.36	202.66	203.13	191.26	205
2023-09-19	200.53	201.76	198.45	200.29	188.58	371
2023-09-18	205.11	205.11	202.44	202.44	190.61	41,597
2023-09-15	208.27	208.27	205.98	205.98	193.93	13
2023-09-14	204.58	207.79	203.81	206.93	194.83	299
2023-09-13	202.07	204.19	201.33	203.64	191.73	750
2023-09-12	204.30	204.72	203.21	203.40	191.51	261
2023-09-11	204.95	205.72	204.32	205.72	193.69	81,770
2023-09-08	204.88	204.88	202.76	204.14	192.20	244
2023-09-07	206.72	207.17	205.27	205.89	192.89	77
2023-09-06	206.92	206.97	206.35	206.35	193.33	105
2023-09-05	209.45	209.53	207.75	207.75	194.64	243
2023-09-01	211.73	211.88	210.35	210.35	197.08	43
2023-08-31	212.15	212.78	211.55	212.03	198.65	131
2023-08-30	210.59	211.63	210.14	211.63	198.28	159
2023-08-29	207.92	208.62	207.92	208.46	195.30	2
2023-08-25	208.95	209.40	205.34	206.49	193.46	124
2023-08-24	208.76	209.66	208.31	209.22	196.02	214

← NewerPage 13 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.