FedEx Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	311.00	323.98	303.00	312.21	310.99	211
2026-07-24	316.75	322.00	312.00	317.50	316.26	739
2026-07-23	322.00	330.00	313.06	314.86	313.63	1,056
2026-07-22	305.00	320.49	305.00	318.93	317.68	775
2026-07-21	309.73	317.56	305.00	315.42	314.19	1,516
2026-07-20	312.90	320.80	305.00	307.09	305.89	976
2026-07-17	317.99	322.39	307.63	314.64	313.41	1,410
2026-07-16	307.00	318.47	307.00	316.54	315.30	61
2026-07-15	325.00	325.00	310.00	317.14	315.90	83
2026-07-14	314.46	317.65	308.41	314.25	313.02	584
2026-07-13	317.84	319.40	309.65	313.61	312.38	182
2026-07-10	315.00	318.58	308.00	314.48	313.25	587
2026-07-09	315.00	321.00	304.14	309.98	308.77	709
2026-07-08	310.38	321.97	300.63	309.08	307.87	209
2026-07-07	302.37	314.00	302.37	310.94	309.72	888
2026-07-06	310.00	317.63	307.86	310.51	309.30	1,243
2026-07-02	319.50	319.53	310.25	311.24	310.02	238
2026-07-01	318.00	319.00	310.00	314.83	313.60	885
2026-06-30	328.70	338.95	309.19	311.09	309.87	512
2026-06-29	308.83	332.26	308.83	324.21	322.94	290
2026-06-26	322.77	330.00	321.64	323.34	322.08	567
2026-06-25	313.00	329.09	308.54	326.61	325.33	1,056
2026-06-24	297.99	322.99	290.00	313.12	311.90	14,250
2026-06-23	328.00	334.09	321.67	321.83	320.57	803
2026-06-22	331.60	341.29	320.00	329.29	328.00	1,999
2026-06-18	327.50	335.54	325.00	325.98	323.49	488
2026-06-17	337.68	345.50	326.83	328.87	326.36	225
2026-06-16	352.00	353.00	333.12	335.39	332.83	343
2026-06-15	348.05	355.00	339.14	341.48	338.87	953
2026-06-12	344.99	350.00	335.00	336.75	334.18	630
2026-06-11	324.73	335.04	317.56	334.66	332.10	348
2026-06-10	335.00	335.00	317.86	321.95	319.49	384
2026-06-09	331.77	336.77	325.00	330.97	328.44	376
2026-06-08	326.11	340.00	320.51	330.72	328.19	462
2026-06-05	335.00	335.00	320.00	332.80	330.26	481
2026-06-04	330.00	334.39	318.00	331.45	328.92	1,313
2026-06-03	331.70	341.00	316.44	325.95	323.46	695
2026-06-02	337.96	348.00	327.15	329.84	327.32	3,494
2026-06-01	341.00	350.99	320.00	337.52	334.94	2,231
2026-05-29	323.55	342.26	319.88	331.72	329.18	365
2026-05-28	329.15	336.63	324.97	329.65	327.13	574
2026-05-27	323.14	332.88	323.14	331.09	328.56	1,214
2026-05-26	318.19	324.81	317.46	322.79	320.33	375
2026-05-22	317.29	321.14	306.44	319.59	317.15	110
2026-05-21	313.27	321.33	306.42	315.13	312.72	2,137
2026-05-20	303.61	312.39	298.98	310.95	308.58	489
2026-05-19	298.54	302.82	290.75	302.64	300.33	1,031
2026-05-18	301.19	306.13	296.17	297.54	295.27	157
2026-05-15	304.41	306.83	299.58	302.07	299.76	262
2026-05-14	298.78	306.23	295.65	304.33	302.00	191
2026-05-13	303.14	306.03	297.96	298.66	296.38	32
2026-05-12	304.00	306.76	298.78	302.90	300.59	219
2026-05-11	302.08	310.04	301.20	307.97	305.61	188
2026-05-08	302.75	308.44	299.58	306.64	304.29	532
2026-05-07	305.21	308.84	294.73	301.94	299.64	1,101
2026-05-06	293.13	303.92	288.61	301.78	299.48	1,070
2026-05-05	289.07	294.59	287.10	291.77	289.54	643
2026-05-01	324.79	329.32	317.54	318.47	316.03	211
2026-04-30	312.47	320.12	307.85	319.37	316.93	176
2026-04-29	316.90	321.33	306.03	310.98	308.60	861

← NewerPage 2 of 5 · 249 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.