FedEx Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	200.94	203.53	200.25	201.17	197.85	395
2025-10-29	200.53	203.23	200.16	201.77	198.44	442
2025-10-28	209.63	209.79	201.32	202.24	198.91	765
2025-10-27	194.36	200.04	194.36	200.04	196.74	132
2025-10-24	193.03	194.59	192.18	194.34	191.14	480
2025-10-23	193.45	194.44	188.65	192.72	189.54	453
2025-10-22	196.23	197.34	194.59	194.98	191.76	230
2025-10-21	192.58	197.94	191.97	197.32	194.07	344
2025-10-20	192.46	194.41	191.67	194.07	190.87	196
2025-10-17	188.21	192.92	188.02	192.16	188.99	177
2025-10-16	190.68	192.47	188.10	190.85	187.71	288
2025-10-15	188.67	191.16	187.59	187.60	184.51	663
2025-10-14	182.81	188.74	182.81	188.74	185.62	275
2025-10-13	182.33	184.78	181.27	184.54	181.50	855
2025-10-10	192.14	192.14	181.91	182.12	179.12	1,322
2025-10-09	193.28	194.69	191.10	191.36	188.21	378
2025-10-08	194.84	195.07	190.46	194.99	191.77	6,597
2025-10-07	198.12	199.58	196.54	196.54	193.30	384
2025-10-06	196.50	201.33	196.18	199.79	196.50	1,748
2025-10-03	196.19	197.79	195.20	196.42	193.18	520
2025-10-02	192.21	197.40	192.21	195.00	191.79	2,232
2025-10-01	187.48	191.18	187.48	191.12	187.97	436
2025-09-30	189.28	189.67	186.90	188.13	185.03	91
2025-09-29	192.48	193.27	189.17	190.33	187.19	751
2025-09-26	190.86	194.89	188.98	191.47	188.31	3,718
2025-09-25	188.66	190.12	187.22	189.62	186.50	2,388
2025-09-24	189.88	189.97	188.07	188.47	185.36	336
2025-09-23	185.87	189.74	185.34	187.57	184.48	774
2025-09-22	187.20	187.20	181.60	185.05	182.00	1,536
2025-09-19	191.27	192.88	182.15	187.84	184.74	29,535
2025-09-18	183.17	184.27	181.35	182.86	179.85	5,720
2025-09-17	182.91	187.32	181.18	187.11	184.02	1,848
2025-09-16	183.41	185.00	181.97	183.73	180.70	394
2025-09-15	186.02	187.16	183.37	184.18	181.14	340
2025-09-12	183.77	185.73	182.97	185.24	182.18	1,197
2025-09-11	178.62	185.26	178.62	184.95	181.90	278
2025-09-10	182.32	183.73	180.98	182.02	179.02	474
2025-09-09	180.76	182.33	180.60	182.29	179.28	197
2025-09-08	182.80	182.81	179.23	179.95	176.98	1,151
2025-09-05	180.39	184.37	180.39	182.35	179.35	846
2025-09-04	181.75	181.84	178.39	179.24	175.13	681
2025-09-03	180.96	181.91	180.20	181.22	177.07	492
2025-09-02	184.42	184.42	179.75	179.90	175.78	788
2025-08-29	186.47	187.72	185.64	186.18	181.91	103
2025-08-28	187.05	187.68	183.93	184.55	180.32	230
2025-08-27	185.89	187.44	185.27	186.90	182.62	2,079
2025-08-26	188.08	188.08	185.85	185.85	181.59	1,243
2025-08-22	182.81	191.03	182.33	190.53	186.17	458
2025-08-21	182.25	182.94	181.01	182.74	178.56	148
2025-08-20	187.13	187.98	183.66	183.66	179.46	227
2025-08-19	185.10	187.49	184.58	186.68	182.40	208
2025-08-18	181.20	183.49	180.45	183.11	178.92	221
2025-08-15	185.89	186.47	184.83	185.30	181.06	72
2025-08-14	185.22	187.90	182.68	187.71	183.42	853
2025-08-13	187.23	187.23	177.16	182.33	178.15	1,021
2025-08-12	182.82	187.58	182.09	187.17	182.88	287
2025-08-11	183.52	185.73	179.19	180.68	176.54	938
2025-08-08	180.76	183.45	179.49	183.45	179.25	83
2025-08-07	184.44	184.95	181.65	182.21	178.04	316
2025-08-06	180.00	181.56	178.47	181.56	177.40	414

← NewerPage 5 of 21 · 1,228 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.