FedEx Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	252.81	257.71	248.04	255.09	252.16	479
2026-01-28	250.46	254.07	249.83	253.01	250.11	101
2026-01-27	245.62	252.76	243.21	251.62	248.73	281
2026-01-26	244.99	245.91	242.83	245.03	242.21	68
2026-01-23	249.65	250.40	244.05	244.34	241.54	300
2026-01-22	249.65	250.40	247.20	250.07	247.20	432
2026-01-21	240.79	247.39	238.02	247.26	244.42	426
2026-01-20	245.09	249.52	241.60	243.64	240.84	759
2026-01-16	252.33	253.61	249.45	249.45	246.59	343
2026-01-15	252.12	255.56	251.26	252.78	249.88	96
2026-01-14	248.24	251.67	245.93	251.38	248.49	85
2026-01-13	251.44	251.44	247.45	249.04	246.18	285
2026-01-12	250.64	251.54	248.92	250.74	247.86	210
2026-01-09	249.65	256.32	248.98	250.98	248.10	419
2026-01-08	248.37	253.93	244.34	250.93	248.05	677
2026-01-07	247.97	250.03	245.16	247.38	244.54	411
2026-01-06	239.26	244.82	238.38	244.40	241.59	406
2026-01-05	236.74	239.72	233.13	239.72	236.96	958
2026-01-02	233.54	235.98	231.95	234.79	232.09	118
2025-12-31	233.67	235.96	231.44	234.22	231.53	37
2025-12-30	236.07	237.86	234.31	235.19	232.49	46
2025-12-29	239.71	240.85	235.08	235.08	232.38	1,101
2025-12-24	237.57	238.79	235.02	238.37	235.63	94
2025-12-23	235.73	238.79	231.38	236.61	233.89	309
2025-12-22	232.56	234.78	230.32	232.28	229.62	412
2025-12-19	232.42	232.48	218.16	231.09	228.44	4,375
2025-12-18	227.91	230.73	227.10	230.56	227.91	757
2025-12-17	227.10	230.32	225.89	226.93	224.32	635
2025-12-16	228.03	228.72	223.43	226.94	224.34	191
2025-12-15	229.81	230.28	224.65	226.28	223.68	430
2025-12-12	231.13	231.59	228.13	228.35	225.73	105
2025-12-11	227.74	232.17	227.74	230.59	226.79	586
2025-12-10	222.27	225.96	219.85	225.81	222.08	183
2025-12-09	223.44	223.88	220.53	221.57	217.92	71
2025-12-08	221.46	225.41	217.90	222.80	219.13	1,342
2025-12-05	220.65	222.45	218.94	222.30	218.64	127
2025-12-04	218.24	221.87	214.31	219.29	215.67	493
2025-12-03	218.24	220.65	216.66	218.52	214.91	373
2025-12-02	220.81	222.44	215.31	215.92	212.36	344
2025-12-01	221.47	222.54	218.90	220.83	217.19	274
2025-11-28	223.07	223.07	220.54	222.33	218.66	108
2025-11-26	220.40	222.34	219.60	222.28	218.61	415
2025-11-25	214.45	220.66	213.04	220.28	216.65	192
2025-11-24	217.68	218.65	213.58	217.21	213.62	141
2025-11-21	212.60	218.24	210.63	217.75	214.16	831
2025-11-20	212.12	217.86	210.92	212.65	209.15	781
2025-11-19	211.14	213.73	210.36	212.58	209.08	60
2025-11-18	211.81	213.51	209.03	211.76	208.27	325
2025-11-17	214.23	215.97	213.43	213.81	210.28	513
2025-11-14	213.81	216.74	212.28	215.54	211.98	107
2025-11-13	216.05	218.24	215.96	216.38	212.82	689
2025-11-12	215.26	218.70	215.06	217.61	214.02	325
2025-11-11	206.37	216.17	204.87	216.07	212.51	646
2025-11-10	210.13	211.00	204.93	205.88	202.49	278
2025-11-07	207.98	211.94	206.89	209.48	206.03	836
2025-11-06	206.23	210.28	205.54	209.44	205.99	215
2025-11-05	202.85	208.48	201.68	207.26	203.84	199
2025-11-04	202.94	205.44	202.14	203.79	200.43	512
2025-11-03	204.30	204.75	201.17	204.25	200.88	183
2025-10-31	199.72	205.56	198.92	204.64	201.26	677

← NewerPage 4 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.