FedEx Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	181.66	182.87	181.41	182.52	170.04	457
2023-05-26	181.92	182.41	181.46	181.46	169.05	221
2023-05-25	180.88	181.64	180.88	181.40	168.99	305
2023-05-24	181.20	181.20	179.19	179.26	167.01	154
2023-05-23	183.57	184.63	182.75	184.56	171.94	525
2023-05-22	184.44	185.13	183.61	184.21	171.62	130
2023-05-19	186.10	186.10	184.24	184.24	171.65	335
2023-05-18	184.64	188.24	184.50	184.57	171.95	274
2023-05-17	179.01	179.54	178.76	179.52	167.25	378
2023-05-16	178.27	179.51	177.01	178.90	166.67	2,437
2023-05-15	178.61	179.46	178.61	179.27	167.02	156
2023-05-12	181.39	181.39	180.02	180.02	167.71	12,867
2023-05-11	181.53	181.75	180.61	180.89	168.53	649
2023-05-10	184.96	184.96	180.72	180.72	168.37	81
2023-05-09	185.06	185.63	185.06	185.16	172.51	177
2023-05-05	182.92	184.50	182.92	184.50	171.89	128
2023-05-04	182.68	182.68	182.00	182.00	169.56	114
2023-05-03	183.66	184.68	183.66	184.68	172.05	643
2023-05-02	184.56	184.89	182.86	183.70	171.15	229
2023-04-28	180.21	183.56	180.09	183.38	170.85	393
2023-04-27	179.81	181.46	179.81	181.46	169.06	19
2023-04-26	181.31	182.15	179.17	180.62	168.27	260
2023-04-25	183.18	183.18	181.12	181.12	168.74	120
2023-04-24	186.26	186.84	185.49	186.22	173.49	2,257
2023-04-21	184.58	186.80	184.58	186.19	173.46	517
2023-04-20	184.22	185.74	184.22	184.87	172.23	347
2023-04-19	183.12	184.22	183.12	183.79	171.22	533
2023-04-18	185.48	185.87	184.45	184.45	171.84	425
2023-04-17	185.83	185.83	184.45	184.45	171.84	1,176
2023-04-14	186.16	186.82	185.43	185.66	172.97	1,204
2023-04-13	184.80	186.30	183.98	186.11	173.39	419
2023-04-12	186.64	186.64	185.64	186.64	173.88	543
2023-04-11	186.56	187.24	186.39	186.98	174.20	62
2023-04-06	186.73	189.46	186.04	187.44	174.63	1,065
2023-04-05	187.03	189.55	184.08	184.08	171.49	1,091
2023-04-04	184.06	184.70	179.96	181.26	168.87	1,541
2023-04-03	183.63	183.72	182.43	183.43	170.89	345
2023-03-31	181.54	182.57	181.54	182.41	169.94	1,002
2023-03-30	180.86	181.46	180.65	181.23	168.84	194
2023-03-29	178.60	179.79	178.60	179.09	166.85	274
2023-03-28	177.08	178.18	177.08	177.60	165.46	136
2023-03-27	176.07	176.97	175.22	176.97	164.87	420
2023-03-24	174.66	175.60	172.96	174.25	162.33	715
2023-03-23	174.80	178.86	174.80	175.47	163.48	59,817
2023-03-22	177.47	179.50	177.33	179.45	167.18	61,356
2023-03-21	175.96	178.68	175.74	177.86	165.70	552
2023-03-20	176.83	177.99	173.62	173.62	161.75	10,045
2023-03-17	181.23	181.51	176.43	177.17	165.06	13,039
2023-03-16	158.08	161.93	158.08	161.36	150.33	700
2023-03-15	155.97	157.15	153.75	155.58	144.94	930
2023-03-14	161.07	162.03	157.76	157.76	146.97	717
2023-03-13	157.69	160.18	157.69	159.75	148.83	118,141
2023-03-10	163.95	165.33	160.25	160.25	149.30	327
2023-03-09	169.99	171.63	168.09	168.09	155.73	632
2023-03-08	165.91	167.46	165.91	166.80	154.54	183
2023-03-07	168.56	168.56	166.81	167.05	154.77	281
2023-03-06	169.44	170.23	169.41	169.55	157.09	255
2023-03-03	168.31	168.42	167.04	168.21	155.85	303
2023-03-02	163.74	165.17	163.74	165.17	153.03	677
2023-03-01	163.35	166.10	163.35	165.59	153.42	821

← NewerPage 15 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.