FedEx Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	141.17	141.92	140.28	140.38	129.20	65
2022-11-25	142.74	142.74	141.79	142.30	130.97	45,412
2022-11-23	141.58	142.19	141.53	142.06	130.75	3,183
2022-11-22	140.86	142.14	139.84	141.58	130.30	5,189
2022-11-21	140.01	140.84	139.63	139.88	128.74	45
2022-11-18	140.13	140.30	139.06	140.11	128.95	82
2022-11-17	136.10	138.01	136.01	137.15	126.22	9
2022-11-16	140.41	140.86	137.94	137.94	126.96	1,602
2022-11-15	142.23	144.41	139.85	139.85	128.71	4,032
2022-11-14	140.55	143.85	140.55	143.76	132.31	193
2022-11-11	134.40	142.37	134.10	141.58	130.31	22,876
2022-11-10	131.20	134.24	131.20	133.04	122.44	394
2022-11-09	127.24	129.59	127.24	127.25	117.12	6,036
2022-11-08	128.85	131.27	128.85	129.23	118.94	248
2022-11-07	127.16	128.20	126.91	128.20	117.99	91
2022-11-04	126.55	126.85	124.81	125.16	115.20	3,546
2022-11-03	124.47	125.53	122.14	125.40	115.41	4,525
2022-11-02	126.26	128.65	126.26	127.00	116.88	41
2022-11-01	130.54	130.54	126.65	127.29	117.16	3,473
2022-10-31	128.22	130.49	128.06	130.13	119.76	961
2022-10-28	126.87	128.02	126.69	127.97	117.77	411
2022-10-27	128.00	128.94	127.20	127.20	117.07	3,281
2022-10-26	125.94	128.02	125.94	126.87	116.77	72
2022-10-25	125.29	126.37	125.14	125.43	115.44	80
2022-10-24	122.56	124.75	122.56	124.20	114.31	13
2022-10-21	120.95	123.53	120.95	123.53	113.69	125
2022-10-20	123.10	123.80	121.81	121.81	112.11	18,675
2022-10-19	125.78	125.86	122.14	122.46	112.70	227
2022-10-18	129.66	129.66	125.38	126.34	116.28	4,243
2022-10-17	127.74	128.74	125.13	126.69	116.60	4,079
2022-10-14	126.34	127.48	125.46	126.33	116.27	3,465
2022-10-13	121.09	126.24	120.92	125.76	115.74	87
2022-10-12	122.47	124.83	122.47	124.06	114.18	6,094
2022-10-11	122.03	123.96	122.03	123.31	113.49	104
2022-10-10	125.54	125.54	123.27	123.75	113.90	30
2022-10-07	124.98	124.98	120.23	123.13	113.32	256,524
2022-10-06	125.95	126.62	125.46	126.62	116.53	114
2022-10-05	124.97	127.08	124.88	126.27	116.21	1,752
2022-10-04	125.26	128.21	124.98	128.10	117.90	1,555
2022-10-03	121.06	122.60	119.29	122.54	112.78	22,155
2022-09-30	121.86	123.13	121.50	122.34	112.60	1,014
2022-09-29	119.11	121.17	118.95	119.69	110.15	873
2022-09-28	117.16	120.36	117.15	120.36	110.78	3,530
2022-09-27	115.56	115.94	114.52	115.27	106.09	7,563
2022-09-26	117.03	120.63	115.20	115.20	106.03	1,746
2022-09-23	120.82	122.47	118.34	118.34	108.92	3,791
2022-09-22	123.42	124.78	121.35	121.90	112.19	8,684
2022-09-21	126.76	127.77	125.11	126.77	116.67	6,360
2022-09-20	129.70	129.88	126.85	126.94	116.83	242
2022-09-16	128.56	130.07	125.01	128.62	118.38	3,984
2022-09-15	164.77	165.23	164.08	165.23	152.07	286
2022-09-14	164.47	165.09	162.44	164.69	151.57	286
2022-09-13	168.23	169.13	166.82	167.16	153.85	187
2022-09-12	169.33	173.66	169.33	172.85	159.08	121
2022-09-09	164.83	166.62	163.38	166.62	153.35	8,282
2022-09-08	161.61	162.04	160.02	162.04	149.13	152
2022-09-07	162.40	162.40	158.71	161.76	148.87	68
2022-09-06	165.08	166.16	163.39	163.63	150.60	274
2022-09-02	172.64	172.64	170.09	170.09	156.54	5
2022-09-01	168.66	168.72	167.69	168.43	155.02	71

← NewerPage 17 of 21 · 1,234 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.