FedEx Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	172.69	172.69	170.15	170.15	155.74	51
2022-08-30	175.84	175.84	171.89	171.89	157.34	125
2022-08-26	183.92	183.92	177.98	177.98	162.91	135
2022-08-25	182.66	184.11	181.73	181.73	166.34	20
2022-08-24	181.10	182.97	180.42	182.84	167.36	2
2022-08-23	179.86	181.31	179.86	181.31	165.96	33
2022-08-22	183.12	183.12	180.15	180.15	164.90	232
2022-08-19	188.58	188.58	185.93	186.10	170.35	125
2022-08-18	187.83	187.83	187.34	187.34	171.48	77
2022-08-17	189.59	190.45	188.18	188.74	172.77	149
2022-08-16	187.75	193.92	187.69	193.92	177.51	126
2022-08-15	184.45	187.88	184.45	187.79	171.90	35
2022-08-12	185.02	185.52	183.45	185.37	169.68	176
2022-08-11	188.23	188.23	186.75	187.26	171.40	17
2022-08-10	184.90	188.41	184.90	186.98	171.15	12
2022-08-09	183.24	183.55	180.25	180.35	165.08	54
2022-08-08	190.47	190.47	184.21	185.38	169.69	1,076
2022-08-05	188.98	192.17	188.98	190.28	174.17	61
2022-08-04	188.44	189.28	188.28	189.28	173.26	2
2022-08-03	189.13	189.82	186.66	186.66	170.86	32
2022-08-02	189.80	190.23	186.64	188.24	172.30	28
2022-08-01	186.88	192.58	186.80	191.22	175.03	500
2022-07-29	184.52	185.43	182.87	185.43	169.73	187
2022-07-28	183.62	184.53	183.62	184.44	168.82	145
2022-07-27	181.17	181.17	179.96	180.96	165.64	73
2022-07-26	179.22	182.38	179.22	181.18	165.84	202
2022-07-25	184.81	184.81	183.75	183.95	168.37	11
2022-07-22	184.38	184.42	181.64	182.63	167.17	56
2022-07-21	182.37	183.20	181.86	183.20	167.69	2
2022-07-20	181.71	183.44	181.26	181.71	166.33	3
2022-07-19	176.64	180.60	176.50	180.37	165.10	494
2022-07-18	176.46	178.42	176.46	176.82	161.85	11
2022-07-15	175.31	176.02	174.54	175.55	160.68	31
2022-07-14	170.67	171.91	169.95	170.78	156.32	8
2022-07-13	177.70	177.70	173.35	173.36	158.69	9,763
2022-07-12	180.02	182.51	179.10	181.56	166.19	267
2022-07-11	184.14	185.23	181.88	181.88	166.48	30
2022-07-08	187.01	187.01	184.49	184.49	168.87	13
2022-07-07	185.19	186.58	182.25	183.75	168.20	151
2022-07-06	183.57	183.85	182.15	182.15	166.73	42
2022-07-05	176.87	184.90	176.87	184.90	169.25	77
2022-07-01	179.67	180.35	175.56	178.71	163.58	471
2022-06-30	184.14	184.52	179.48	182.98	167.49	649
2022-06-29	194.48	194.48	184.42	188.04	172.13	461
2022-06-28	197.12	199.67	193.66	195.22	178.69	4,330
2022-06-27	198.87	199.00	195.05	195.05	178.54	367
2022-06-24	190.69	200.07	190.69	195.38	178.84	1,502
2022-06-23	184.80	184.85	181.41	182.11	165.84	14
2022-06-22	182.93	186.37	182.93	184.82	168.32	278
2022-06-21	188.42	190.25	184.45	186.43	169.78	338
2022-06-17	180.47	184.77	180.10	184.77	168.26	91
2022-06-16	181.63	182.75	180.09	181.11	164.94	908
2022-06-15	185.19	192.40	185.19	188.70	171.85	26,624
2022-06-14	178.99	186.59	177.58	184.18	167.73	3,677
2022-06-13	162.27	165.17	159.98	163.17	148.59	81
2022-06-10	172.45	172.45	166.52	166.52	151.65	13
2022-06-09	174.92	177.34	174.92	177.34	161.50	1
2022-06-08	175.47	177.41	175.09	176.98	161.17	157
2022-06-07	176.31	178.25	175.10	178.20	162.28	107
2022-06-06	177.77	180.90	177.77	179.96	163.89	1,848

← NewerPage 18 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.