FedEx Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	164.01	165.49	164.01	165.49	153.32	309
2023-02-27	166.64	167.52	166.43	166.68	154.43	119
2023-02-24	163.75	163.83	162.04	163.16	151.17	387
2023-02-23	165.09	165.09	163.79	163.83	151.79	314
2023-02-22	165.62	166.63	164.87	164.89	152.77	669
2023-02-21	166.24	166.68	164.26	164.26	152.19	267
2023-02-17	169.43	170.07	168.93	169.33	156.88	285
2023-02-16	168.73	170.09	168.73	169.87	157.39	391
2023-02-15	170.24	170.55	169.77	170.05	157.55	392
2023-02-14	169.39	171.24	168.91	170.60	158.06	252
2023-02-13	166.90	169.28	166.90	169.28	156.84	95
2023-02-10	166.82	168.63	166.82	168.63	156.23	300
2023-02-09	169.20	169.25	168.23	169.12	156.69	376
2023-02-08	168.71	169.72	167.88	169.72	157.24	781
2023-02-07	168.22	168.23	166.94	168.09	155.73	184
2023-02-06	171.54	172.16	169.21	169.61	157.15	454
2023-02-03	172.35	173.07	171.86	172.85	160.14	706
2023-02-02	169.04	174.17	168.73	174.17	161.37	1,267
2023-02-01	155.44	162.54	155.44	162.54	150.59	1,811
2023-01-31	148.58	154.90	148.58	154.90	143.52	119
2023-01-30	151.44	151.44	149.89	149.97	138.95	31
2023-01-27	152.84	154.16	152.84	153.71	142.41	670
2023-01-26	151.60	152.32	151.60	152.30	141.11	743
2023-01-25	150.27	150.74	150.27	150.74	139.66	2,814
2023-01-24	153.79	154.47	152.74	153.26	142.00	5,775
2023-01-23	150.60	154.67	150.60	154.11	142.79	11,801
2023-01-20	148.53	149.46	148.53	149.46	138.48	2,087
2023-01-19	149.74	149.74	148.82	148.82	137.88	145
2023-01-18	151.40	153.13	151.28	151.28	140.16	5,147
2023-01-17	151.42	151.74	149.84	151.64	140.50	3,597
2023-01-13	153.07	153.07	151.82	151.90	140.74	2,026
2023-01-12	155.16	155.40	154.42	155.40	143.98	2,665
2023-01-11	153.81	155.43	153.81	153.83	142.53	1,131
2023-01-10	151.93	151.93	151.13	151.13	140.02	82
2023-01-09	149.62	154.40	149.62	154.00	142.68	125
2023-01-06	146.63	149.40	146.44	149.32	138.35	206
2023-01-05	144.61	145.26	144.61	144.75	134.11	62
2023-01-04	144.53	147.32	144.49	147.32	136.50	629
2023-01-03	141.38	142.76	140.86	141.82	131.40	147
2022-12-29	140.02	142.41	140.02	141.70	131.28	115
2022-12-28	143.06	143.06	140.96	140.96	130.60	493
2022-12-23	142.48	143.59	142.34	142.73	132.24	348
2022-12-22	135.18	140.26	135.18	139.15	128.93	1,696
2022-12-21	140.61	140.61	135.82	138.55	128.37	4,285
2022-12-20	134.57	135.40	134.03	134.29	124.42	577
2022-12-19	137.52	137.52	135.03	135.03	125.11	164
2022-12-16	138.55	138.55	136.83	137.11	127.03	261
2022-12-15	141.56	141.65	138.59	138.59	128.40	352
2022-12-13	147.92	148.18	142.18	142.18	131.73	558
2022-12-12	139.14	141.41	139.13	141.41	131.02	66
2022-12-09	137.31	137.31	137.31	137.31	127.22	1
2022-12-08	138.42	139.45	138.42	139.45	128.34	10
2022-12-07	140.04	140.20	139.45	140.20	129.04	397
2022-12-06	141.41	141.41	138.21	139.10	128.03	976
2022-12-05	144.95	144.95	142.13	142.13	130.81	26
2022-12-02	143.80	146.33	143.20	146.33	134.67	203
2022-12-01	146.57	147.31	145.44	145.54	133.95	244
2022-11-30	142.56	145.74	142.56	145.66	134.06	374
2022-11-29	140.72	143.61	140.72	143.61	132.17	181
2022-11-28	141.17	141.92	140.28	140.38	129.20	65

← NewerPage 16 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.