FedEx Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	181.54	182.00	174.99	176.22	160.48	18
2022-05-31	174.76	181.33	174.76	181.16	164.98	870
2022-05-27	172.11	176.87	172.10	176.87	161.07	632
2022-05-26	164.56	171.78	164.56	171.78	156.44	16
2022-05-25	160.36	164.41	160.36	164.41	149.72	10
2022-05-24	163.20	163.95	160.06	163.95	149.31	38
2022-05-23	162.93	165.72	162.90	165.72	150.92	17
2022-05-20	163.09	163.09	157.78	157.78	143.68	23
2022-05-19	163.46	163.46	157.78	163.40	148.81	322
2022-05-18	174.99	175.01	165.68	165.68	150.88	106
2022-05-17	173.15	177.14	171.74	176.60	160.83	1,051
2022-05-16	169.82	170.19	168.09	170.19	154.99	146
2022-05-13	169.92	172.55	167.94	171.49	156.18	418
2022-05-12	165.66	166.47	164.95	166.41	151.54	375
2022-05-11	167.47	170.63	166.46	167.59	152.62	312
2022-05-10	170.35	170.35	163.61	167.83	152.84	2,883
2022-05-09	166.96	170.41	165.90	170.41	155.19	488
2022-05-06	166.76	171.11	164.23	168.94	153.85	294
2022-05-05	166.54	168.10	166.05	166.68	151.80	158
2022-05-04	160.78	163.47	160.78	163.47	148.87	88
2022-05-03	158.81	159.90	157.82	159.56	145.31	108
2022-04-29	165.37	166.56	161.92	162.63	148.10	162
2022-04-28	162.97	162.97	161.61	161.67	147.23	329
2022-04-27	161.26	161.66	158.16	161.66	147.22	82
2022-04-26	163.85	163.85	159.80	162.20	147.71	407
2022-04-25	164.13	164.25	159.22	162.34	147.84	273
2022-04-22	164.96	167.11	164.96	167.11	152.19	32
2022-04-21	166.95	167.56	166.06	166.06	151.23	29
2022-04-20	169.45	171.81	169.14	170.42	155.20	204
2022-04-19	164.73	169.13	164.73	168.20	153.18	41
2022-04-14	166.74	167.58	165.23	166.10	151.26	174
2022-04-13	165.09	167.05	163.79	166.74	151.85	292
2022-04-12	164.38	166.09	164.25	164.33	149.65	25,582
2022-04-11	161.83	167.09	161.83	164.64	149.94	1,136
2022-04-08	162.75	164.01	160.95	162.90	148.35	141
2022-04-07	164.69	164.69	160.53	163.53	148.93	64,915
2022-04-06	169.11	169.12	164.34	164.40	149.72	359
2022-04-05	175.35	175.35	170.89	171.42	156.11	58
2022-04-04	176.25	177.87	174.66	175.54	159.86	438
2022-04-01	187.64	187.64	178.42	178.71	162.75	77
2022-03-31	187.24	189.24	187.24	189.05	172.17	11
2022-03-30	190.86	191.38	189.23	190.05	173.08	231
2022-03-29	190.76	194.49	190.40	190.40	173.40	147
2022-03-28	181.65	184.29	181.65	184.22	167.77	27
2022-03-25	180.82	182.79	180.49	181.51	165.30	355
2022-03-24	179.10	180.92	177.90	180.92	164.76	23
2022-03-23	180.99	180.99	180.03	180.03	163.95	140
2022-03-22	181.94	182.87	181.94	182.87	166.54	127
2022-03-21	179.48	179.58	176.89	179.58	163.54	341
2022-03-18	177.33	177.33	172.65	174.94	159.32	640
2022-03-17	177.47	184.28	177.47	184.28	167.82	283
2022-03-16	176.30	180.02	176.30	180.02	163.94	433
2022-03-15	173.15	175.00	171.12	171.36	156.05	35
2022-03-14	170.75	172.94	168.29	169.30	154.18	1,660
2022-03-11	177.44	178.44	171.91	173.76	158.24	182
2022-03-10	171.86	175.67	171.37	174.50	158.91	12
2022-03-09	167.38	175.12	167.38	175.12	159.48	159
2022-03-08	162.68	168.43	160.70	168.43	153.39	62
2022-03-07	170.03	171.94	164.02	164.02	149.37	356
2022-03-04	175.56	175.56	171.54	172.56	157.15	103

← NewerPage 19 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.