FedEx Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	176.37	179.60	174.65	178.73	174.64	158
2025-08-04	176.37	176.37	174.43	175.23	171.22	343
2025-08-01	178.65	178.65	174.32	174.84	170.84	682
2025-07-31	180.39	180.43	178.56	180.39	176.26	415
2025-07-30	189.09	189.09	183.92	185.21	180.97	402
2025-07-29	193.68	194.47	189.89	190.08	185.73	223
2025-07-28	196.69	196.69	192.81	195.60	191.12	417
2025-07-25	190.58	195.59	190.58	195.59	191.12	1,624
2025-07-24	191.67	192.64	190.23	191.58	187.20	313
2025-07-23	187.80	192.39	186.71	191.72	187.33	532
2025-07-22	182.49	185.96	182.20	185.96	181.70	3,203
2025-07-21	182.76	183.88	182.31	183.04	178.84	198
2025-07-18	184.79	184.96	181.09	181.09	176.94	191
2025-07-17	184.42	185.64	182.33	183.42	179.22	129
2025-07-16	186.51	187.13	182.83	183.94	179.73	117
2025-07-15	188.44	189.12	186.64	186.64	182.37	145
2025-07-14	189.43	190.03	187.17	188.21	183.90	66
2025-07-11	190.68	191.46	188.89	189.76	185.41	48
2025-07-10	191.43	193.24	190.46	193.24	188.82	84
2025-07-09	192.38	192.64	190.30	191.29	186.91	343
2025-07-08	189.69	192.96	189.25	191.76	187.37	331
2025-07-07	193.92	195.58	189.84	190.22	185.86	822
2025-07-03	195.12	197.71	193.68	194.34	189.89	7,852
2025-07-02	189.74	191.91	188.98	190.75	186.38	378
2025-07-01	182.64	190.96	182.33	188.93	184.60	432
2025-06-30	184.74	185.23	183.11	183.83	179.62	1,277
2025-06-27	180.72	183.90	179.24	182.75	178.56	1,312
2025-06-26	179.59	182.10	177.15	178.77	174.67	3,538
2025-06-25	174.35	181.88	173.95	177.67	173.60	17,951
2025-06-24	185.47	187.40	184.07	184.69	180.46	3,652
2025-06-23	181.19	183.47	179.88	183.47	179.27	2,689
2025-06-20	180.39	182.50	180.39	181.47	177.31	279
2025-06-18	179.03	181.86	178.96	181.05	175.77	461
2025-06-17	181.30	182.13	181.21	181.35	176.06	82
2025-06-16	181.18	183.78	179.61	182.85	177.51	227
2025-06-13	181.20	181.20	178.98	180.60	175.32	50,097
2025-06-12	178.80	181.60	178.80	181.60	176.30	329
2025-06-11	183.58	184.98	180.30	180.43	175.16	334
2025-06-10	180.31	183.62	180.15	183.34	177.99	1,351
2025-06-09	178.78	179.65	177.60	179.52	174.28	684
2025-06-06	176.81	177.47	176.33	176.94	171.77	682
2025-06-05	176.42	176.42	174.30	175.22	170.11	110
2025-06-04	178.22	178.22	176.45	176.87	171.70	110
2025-06-03	174.77	177.53	173.60	177.53	172.35	3,215
2025-06-02	175.56	175.56	173.01	174.57	169.47	444
2025-05-30	176.75	177.12	174.20	175.07	169.95	737
2025-05-29	175.00	178.01	175.00	176.01	170.87	380
2025-05-28	176.99	176.99	175.22	175.22	170.11	324
2025-05-27	174.67	178.15	174.67	177.46	172.28	671
2025-05-23	173.15	175.02	172.67	175.02	169.91	692
2025-05-22	174.69	176.29	173.19	176.29	171.15	1,204
2025-05-21	176.95	177.51	175.10	175.74	170.61	405
2025-05-20	179.91	180.92	178.67	178.67	173.46	302
2025-05-19	182.81	183.33	181.31	182.29	176.96	519
2025-05-16	186.84	187.09	182.87	183.69	178.32	164
2025-05-15	187.63	188.44	185.87	186.47	181.03	453
2025-05-14	187.02	187.02	184.73	185.73	180.31	603
2025-05-13	188.19	191.06	186.05	187.19	181.72	956
2025-05-12	176.03	191.52	176.03	189.70	184.16	350
2025-05-09	176.37	177.06	175.12	175.87	170.73	665

← NewerPage 6 of 21 · 1,233 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.