FedEx Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	317.38	317.38	301.19	313.50	311.10	248
2026-04-27	317.46	317.86	306.03	310.82	308.45	142
2026-04-24	317.48	320.28	311.27	312.23	309.85	273
2026-04-23	319.42	322.12	307.23	315.55	313.14	437
2026-04-22	312.47	322.19	309.60	312.68	310.29	374
2026-04-21	315.69	321.97	314.79	318.43	316.00	473
2026-04-20	313.51	318.66	309.38	318.06	315.63	984
2026-04-17	306.83	314.88	301.19	314.67	312.26	910
2026-04-16	293.88	305.87	286.76	305.63	303.30	237
2026-04-15	304.43	304.43	290.53	291.63	289.40	360
2026-04-14	304.43	304.43	288.31	298.45	296.17	2,694
2026-04-13	299.58	308.58	294.94	299.41	297.12	298
2026-04-10	305.97	309.25	293.95	301.48	299.18	123
2026-04-09	300.39	305.97	297.17	304.44	302.11	514
2026-04-08	293.94	301.19	290.72	300.40	298.11	3,256
2026-04-07	286.70	292.94	285.11	287.94	285.74	90
2026-04-02	285.09	293.95	281.87	290.53	288.31	316
2026-04-01	287.49	294.35	278.64	291.76	289.53	1,454
2026-03-31	282.67	284.28	273.82	283.03	280.87	741
2026-03-30	276.23	281.10	266.01	276.74	274.63	2,819
2026-03-27	283.48	293.14	275.86	276.36	274.25	210
2026-03-26	286.92	291.53	277.84	281.40	279.25	208
2026-03-25	291.77	296.98	284.21	286.56	284.37	468
2026-03-24	283.98	293.70	281.87	289.73	287.51	510
2026-03-23	288.32	304.12	282.78	291.50	289.28	909
2026-03-20	317.22	318.43	288.63	288.63	286.43	9,734
2026-03-19	282.67	284.82	273.32	284.21	282.04	8,002
2026-03-18	285.49	289.92	279.93	283.55	281.38	10,082
2026-03-17	283.22	293.95	273.81	284.18	282.01	217
2026-03-16	282.76	293.95	277.84	284.52	282.35	276
2026-03-13	285.89	287.95	281.60	283.64	281.47	119
2026-03-12	289.64	294.75	285.54	287.36	285.16	230
2026-03-11	293.95	293.95	285.32	289.64	287.43	42
2026-03-10	290.39	296.58	288.71	292.90	290.66	1,096
2026-03-09	278.27	288.95	275.47	286.00	283.81	325
2026-03-06	298.94	306.83	285.58	286.54	284.36	966
2026-03-05	310.86	313.23	300.81	301.33	297.87	266
2026-03-04	304.41	311.66	304.41	309.38	305.83	552
2026-03-03	310.45	311.66	301.47	307.97	304.44	1,974
2026-03-02	307.72	311.66	302.00	309.32	305.77	987
2026-02-27	312.54	316.49	306.80	314.36	310.75	199
2026-02-26	307.46	315.68	305.15	312.79	309.20	176
2026-02-25	311.42	315.04	306.83	309.25	305.69	331
2026-02-24	308.96	314.88	306.60	312.14	308.55	175
2026-02-23	314.72	315.41	306.26	307.18	303.65	850
2026-02-20	308.55	314.48	306.03	313.23	309.63	1,270
2026-02-19	308.77	309.31	302.00	309.31	305.76	1,591
2026-02-18	301.12	308.04	300.39	306.35	302.83	224
2026-02-17	300.36	307.64	293.51	303.03	299.55	276
2026-02-13	299.58	303.49	293.65	303.38	299.89	1,246
2026-02-12	293.27	306.52	290.93	296.72	293.32	4,418
2026-02-11	297.97	304.41	294.11	297.24	293.83	726
2026-02-10	293.64	297.97	291.13	295.96	292.56	419
2026-02-09	298.78	303.47	292.33	295.85	292.45	789
2026-02-06	296.22	297.97	289.92	297.44	294.02	81
2026-02-05	291.13	295.63	284.29	292.46	289.10	283
2026-02-04	285.38	293.56	283.64	292.49	289.13	650
2026-02-03	270.61	285.53	270.59	282.56	279.31	775
2026-02-02	259.32	267.98	253.80	267.98	264.90	333
2026-01-30	257.65	258.32	250.46	257.70	254.74	263

← NewerPage 3 of 5 · 248 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.