FedEx Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	175.79	178.78	174.66	178.36	173.15	210
2025-05-07	172.82	174.25	170.66	174.25	169.16	222
2025-05-06	173.81	174.35	171.33	171.87	166.85	573
2025-05-02	170.67	178.46	170.63	177.27	172.09	965
2025-05-01	169.76	170.48	168.07	168.66	163.74	149
2025-04-30	167.01	167.47	164.74	167.15	162.27	132
2025-04-29	168.31	170.37	167.48	168.67	163.74	324
2025-04-28	171.52	172.57	169.68	169.68	164.73	165
2025-04-25	172.98	172.98	168.55	169.23	164.29	220
2025-04-24	170.26	172.36	168.36	172.34	167.31	92
2025-04-23	171.41	175.92	169.93	170.67	165.69	370
2025-04-22	166.12	168.15	164.96	165.42	160.59	412
2025-04-17	163.25	169.01	163.25	168.96	164.02	101
2025-04-16	166.70	166.70	163.16	163.78	158.99	679
2025-04-15	169.63	169.63	166.57	166.57	161.71	401
2025-04-14	169.92	172.15	168.31	170.48	165.50	839
2025-04-11	166.23	167.22	161.07	167.22	162.34	1,222
2025-04-10	174.72	175.59	163.04	167.36	162.48	1,021
2025-04-09	158.61	175.56	156.23	175.54	170.42	1,933
2025-04-08	167.51	170.99	160.66	160.73	156.03	2,691
2025-04-07	165.90	172.17	160.70	165.60	160.76	724
2025-04-04	169.12	171.77	164.83	171.20	166.20	1,010
2025-04-03	192.66	192.66	174.48	174.48	169.38	1,922
2025-04-02	192.66	197.71	192.66	196.90	191.15	351
2025-04-01	196.50	196.76	192.86	194.54	188.86	206
2025-03-31	193.78	195.78	192.82	195.17	189.47	222
2025-03-28	196.85	197.26	193.70	194.77	189.08	395
2025-03-27	196.24	197.00	195.39	196.24	190.51	823
2025-03-26	196.08	197.33	194.96	195.07	189.38	1,323
2025-03-25	195.29	197.14	193.03	194.17	188.50	1,299
2025-03-24	186.88	196.03	186.88	195.82	190.10	2,698
2025-03-21	186.96	186.96	174.81	186.43	180.99	15,612
2025-03-20	197.98	201.32	195.77	198.08	192.30	2,928
2025-03-19	197.95	200.11	197.64	200.09	194.25	97
2025-03-18	197.71	198.60	196.18	198.06	192.28	428
2025-03-17	194.08	198.65	194.08	198.24	192.46	159
2025-03-14	194.89	195.36	193.52	194.53	188.85	5,049
2025-03-13	196.33	197.44	193.74	194.08	188.42	622
2025-03-12	193.62	196.35	192.88	195.78	190.07	615
2025-03-11	197.99	198.94	194.81	196.38	190.65	302
2025-03-10	202.11	202.94	195.88	195.88	190.16	678
2025-03-07	201.28	203.43	200.22	202.83	196.90	285
2025-03-06	198.92	200.87	197.69	198.26	191.40	1,744
2025-03-05	200.53	202.83	199.46	201.33	194.36	5,431
2025-03-04	205.61	205.68	200.53	201.72	194.73	507
2025-03-03	211.82	213.40	208.33	208.33	201.11	339
2025-02-28	210.18	212.61	207.65	210.56	203.27	582
2025-02-27	206.97	210.02	204.78	209.93	202.66	331
2025-02-26	206.35	208.10	204.03	204.49	197.41	244
2025-02-25	205.20	205.89	203.75	205.81	198.68	161
2025-02-24	204.93	205.86	202.77	204.34	197.26	836
2025-02-21	216.55	216.55	196.73	204.86	197.77	9,419
2025-02-20	214.61	216.01	213.48	214.97	207.52	527
2025-02-19	214.53	215.36	212.82	215.36	207.90	139
2025-02-18	216.14	216.72	214.10	214.10	206.69	626
2025-02-14	214.91	216.15	212.57	215.63	208.16	505
2025-02-13	210.92	213.34	210.92	211.69	204.36	235
2025-02-12	207.82	211.81	207.44	211.22	203.90	358
2025-02-11	208.84	211.00	205.83	209.51	202.25	834
2025-02-10	206.66	207.69	205.23	207.40	200.22	496

← NewerPage 7 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.