FedEx Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	179.44	181.03	178.73	180.39	163.73	150
2022-03-02	173.65	178.87	173.42	178.87	162.35	126
2022-03-01	177.64	179.19	171.81	172.93	156.96	25
2022-02-28	176.03	178.19	174.38	178.19	161.73	27
2022-02-25	174.37	179.17	174.12	177.91	161.48	66
2022-02-24	175.50	175.50	166.70	170.79	155.02	957
2022-02-23	176.28	176.28	173.74	173.75	157.70	649
2022-02-22	177.19	178.33	174.70	174.70	158.56	143
2022-02-18	180.15	180.97	177.89	178.63	162.13	107
2022-02-17	183.16	183.16	182.11	182.46	165.60	4
2022-02-16	184.02	185.23	180.78	182.05	165.24	1,106
2022-02-15	185.57	188.27	185.57	187.36	170.06	1,893
2022-02-14	185.52	187.61	182.97	183.44	166.50	10
2022-02-11	193.32	194.91	189.24	190.03	172.47	1,121
2022-02-10	194.70	196.10	194.28	194.37	176.41	56
2022-02-09	198.39	199.37	196.48	196.48	178.33	39
2022-02-08	197.36	197.38	196.11	196.56	178.40	133
2022-02-07	196.18	197.31	195.29	196.60	178.44	150
2022-02-04	198.15	198.51	195.55	197.39	179.16	3
2022-02-03	201.33	202.19	200.50	200.76	182.22	247
2022-02-02	205.36	205.36	201.11	202.57	183.86	64,688
2022-02-01	204.75	206.41	198.00	203.05	184.29	612
2022-01-31	197.63	197.63	194.33	197.56	179.31	21
2022-01-28	194.20	195.01	192.70	195.01	177.00	38
2022-01-27	197.74	198.76	193.45	194.52	176.55	194
2022-01-26	197.36	199.79	196.94	197.35	179.12	54
2022-01-25	195.40	196.93	193.76	196.93	178.74	25
2022-01-24	192.59	195.23	190.81	194.59	176.62	266
2022-01-21	200.83	201.33	196.58	198.11	179.81	196
2022-01-20	204.55	206.06	203.80	205.09	186.14	22
2022-01-19	204.01	205.76	203.88	204.36	185.49	30
2022-01-18	203.29	204.71	201.57	204.22	185.35	280
2022-01-14	204.89	207.04	204.28	205.56	186.57	243
2022-01-13	206.87	209.33	206.87	209.26	189.94	119
2022-01-12	207.03	208.15	205.46	206.66	187.58	13
2022-01-11	207.91	207.91	203.22	206.05	187.02	124
2022-01-10	211.96	211.96	203.98	204.78	185.87	1,023
2022-01-07	213.15	214.56	210.29	213.82	194.07	61
2022-01-06	210.91	212.46	209.76	212.32	192.71	152
2022-01-05	213.65	214.56	212.61	213.49	193.77	44
2022-01-04	208.54	213.22	208.54	212.77	193.12	99
2021-12-31	208.43	208.83	206.99	208.83	189.54	4
2021-12-30	208.40	209.06	207.69	208.30	189.06	37
2021-12-29	206.16	207.72	206.16	207.70	188.52	235
2021-12-23	203.31	206.13	201.73	204.94	186.01	152
2021-12-22	203.74	203.74	201.83	201.83	183.19	13
2021-12-21	199.73	203.30	199.73	203.25	184.48	733
2021-12-20	201.37	203.19	198.17	198.17	179.86	317
2021-12-17	204.96	209.22	200.29	203.02	184.27	1,830
2021-12-16	194.89	196.36	194.08	194.56	176.59	48
2021-12-15	194.48	194.49	193.02	194.49	176.52	348
2021-12-14	193.42	196.26	193.28	194.19	176.25	78
2021-12-13	198.31	198.31	193.96	194.41	176.46	44
2021-12-10	198.26	199.09	197.14	197.97	179.69	568
2021-12-09	196.10	198.86	196.08	198.47	179.59	152
2021-12-08	199.48	199.49	196.36	196.85	178.13	173
2021-12-07	199.02	200.33	198.18	199.27	180.32	137
2021-12-06	195.58	198.63	195.45	198.50	179.62	28
2021-12-03	189.38	194.00	189.38	194.00	175.54	199
2021-12-02	183.45	190.28	182.81	190.28	172.18	211

← NewerPage 20 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.