FedEx Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	207.33	208.97	207.33	208.82	195.64	213
2023-08-22	209.39	209.98	207.75	207.75	194.64	29
2023-08-21	210.23	210.23	208.62	208.74	195.57	192
2023-08-18	212.27	213.02	211.51	211.72	198.36	193
2023-08-17	213.53	214.83	212.61	212.61	199.19	99
2023-08-16	212.97	216.00	212.97	213.84	200.34	417
2023-08-15	214.93	214.93	213.80	213.94	200.44	97
2023-08-14	215.02	215.02	214.30	215.02	201.45	129
2023-08-11	214.73	214.73	212.61	212.61	199.19	50,614
2023-08-10	214.81	215.37	214.03	214.05	200.54	1,222
2023-08-09	215.74	215.74	213.41	214.72	201.17	347
2023-08-08	214.33	217.01	212.90	216.58	202.91	62,437
2023-08-07	214.00	214.00	211.35	212.39	198.99	574
2023-08-04	213.41	215.25	212.92	212.92	199.48	273
2023-08-03	212.61	214.19	212.21	212.64	199.22	50
2023-08-02	214.82	215.38	214.82	215.20	201.62	50
2023-08-01	216.71	217.52	214.52	215.37	201.78	139
2023-07-31	216.51	217.58	215.93	216.79	203.11	169
2023-07-28	214.69	217.01	214.69	216.63	202.96	263
2023-07-27	216.43	217.36	214.75	215.24	201.66	475
2023-07-26	210.17	216.39	210.17	214.21	200.69	637
2023-07-25	207.59	210.14	206.66	208.99	195.80	71
2023-07-24	205.33	209.76	205.01	208.58	195.42	152
2023-07-21	210.88	210.99	209.80	210.55	197.27	157
2023-07-20	211.00	212.71	211.00	212.23	198.83	304
2023-07-19	210.55	210.85	208.21	208.53	195.37	330
2023-07-18	212.95	213.42	210.24	210.24	196.97	676
2023-07-17	206.57	206.57	205.19	205.68	192.70	239
2023-07-14	207.87	209.06	206.80	207.17	194.10	152
2023-07-13	211.49	211.49	207.14	207.47	194.38	13,449
2023-07-12	209.08	211.00	208.95	210.44	197.16	257
2023-07-11	204.08	208.29	203.69	207.54	194.44	952
2023-07-10	201.66	203.31	201.01	202.19	189.43	543
2023-07-07	199.21	203.65	199.21	203.23	190.41	827
2023-07-06	199.29	200.50	198.83	199.26	186.69	1,109
2023-07-05	198.65	201.07	198.65	200.00	187.38	457
2023-07-03	198.97	199.66	198.31	199.30	186.73	61,675
2023-06-30	201.14	201.21	197.85	200.09	187.46	1,987
2023-06-29	200.91	200.98	200.15	200.71	188.04	822
2023-06-28	198.11	201.17	197.64	200.56	187.90	424
2023-06-27	191.32	198.46	191.32	198.01	185.51	925
2023-06-26	189.83	189.86	188.57	188.60	176.70	70
2023-06-23	186.47	187.61	186.47	187.05	175.25	246
2023-06-22	180.23	188.81	180.23	187.16	175.35	26,428
2023-06-21	179.96	187.04	179.96	181.50	170.04	3,941
2023-06-20	188.59	189.03	185.62	186.76	174.97	1,284
2023-06-19	191.14	191.14	191.14	191.14	179.08	21
2023-06-16	190.41	191.62	188.23	189.18	177.24	57,288
2023-06-15	185.04	190.66	185.04	189.60	177.63	877
2023-06-14	185.03	187.01	185.03	185.80	174.07	12,664
2023-06-13	180.55	183.33	180.02	183.22	171.66	120
2023-06-12	180.74	180.74	179.66	180.08	168.71	378
2023-06-09	180.19	180.75	178.61	179.75	168.41	466
2023-06-08	181.26	181.75	179.80	181.03	168.66	62
2023-06-07	177.53	179.07	177.53	178.76	166.54	503
2023-06-06	177.17	177.61	176.25	176.68	164.61	205
2023-06-05	178.78	179.46	178.26	178.32	166.13	84
2023-06-02	177.49	179.12	176.68	179.12	166.88	626
2023-06-01	175.19	175.30	172.35	175.30	163.31	553
2023-05-31	179.51	179.51	175.64	176.00	163.97	746

← NewerPage 14 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.