FedEx Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	208.06	208.85	205.39	205.56	198.44	1,808
2025-02-06	204.13	208.88	203.71	208.31	201.09	2,158
2025-02-05	201.33	202.29	200.23	201.97	194.97	849
2025-02-04	199.88	201.49	198.92	200.42	193.48	828
2025-02-03	212.20	213.31	198.90	200.41	193.47	4,081
2025-01-31	216.83	218.07	213.43	214.06	206.64	1,109
2025-01-30	214.22	218.14	212.24	216.65	209.14	1,182
2025-01-29	224.74	225.29	222.01	222.01	214.32	435
2025-01-28	226.28	226.60	224.22	224.61	216.83	575
2025-01-27	221.44	225.04	220.89	225.04	217.24	1,454
2025-01-24	217.68	219.76	217.04	219.60	211.99	407
2025-01-23	218.49	218.50	215.83	217.27	209.74	272
2025-01-22	220.88	221.47	218.48	218.72	211.14	925
2025-01-21	222.07	224.09	220.21	220.79	213.15	667
2025-01-17	224.45	224.45	221.42	222.54	214.84	699
2025-01-16	221.55	223.48	219.36	222.57	214.86	858
2025-01-15	225.85	226.47	223.37	224.36	216.58	366
2025-01-14	221.79	222.95	221.16	222.90	215.18	265
2025-01-13	216.68	221.34	216.16	221.34	213.67	91
2025-01-10	221.38	221.38	218.32	218.88	211.30	477
2025-01-08	221.68	222.92	220.75	220.99	213.34	1,063
2025-01-07	220.64	223.34	220.08	223.12	215.39	649
2025-01-06	222.27	224.01	221.73	223.01	215.29	224
2025-01-03	222.11	222.11	219.05	221.50	213.82	1,146
2025-01-02	229.29	229.29	220.53	220.63	212.99	771
2024-12-31	226.72	228.08	226.72	226.77	218.92	39
2024-12-30	223.38	227.10	221.36	227.10	219.24	1,077
2024-12-27	223.34	226.66	223.34	225.65	217.83	283
2024-12-24	216.63	219.23	215.59	219.23	211.63	410
2024-12-23	222.39	222.41	213.54	215.79	208.31	1,945
2024-12-20	240.00	242.81	218.24	222.85	215.13	8,130
2024-12-19	221.06	223.72	220.25	221.46	213.79	895
2024-12-18	223.88	226.50	222.78	225.26	217.46	499
2024-12-17	226.00	227.50	222.07	222.30	214.59	519
2024-12-16	228.70	230.66	227.71	229.31	221.37	747
2024-12-13	227.75	228.65	227.07	227.56	219.68	311
2024-12-12	227.21	229.07	225.21	229.07	221.13	356
2024-12-11	225.49	227.16	224.64	225.63	217.82	1,684
2024-12-10	223.49	226.14	223.49	224.93	217.14	576
2024-12-09	226.04	227.76	225.27	225.86	218.04	533
2024-12-06	226.79	227.68	224.96	224.96	216.09	475
2024-12-05	229.21	230.31	225.38	226.38	217.46	742
2024-12-04	229.52	230.15	225.49	228.54	219.54	914
2024-12-03	237.57	238.18	228.83	229.41	220.37	816
2024-12-02	243.21	243.69	237.06	238.95	229.53	1,446
2024-11-29	244.05	245.75	243.25	243.75	234.14	1,298
2024-11-27	244.61	245.45	243.05	243.37	233.78	664
2024-11-26	244.06	245.34	241.46	243.19	233.61	1,609
2024-11-25	242.37	248.29	242.04	247.60	237.84	2,107
2024-11-22	238.76	243.21	237.77	242.40	232.85	1,179
2024-11-21	232.76	237.54	231.98	237.47	228.11	611
2024-11-20	236.69	237.35	230.86	230.86	221.77	1,656
2024-11-19	235.48	237.48	233.55	237.48	228.12	1,121
2024-11-18	235.97	239.55	235.96	238.20	228.81	1,304
2024-11-15	235.16	238.20	234.31	235.45	226.17	615
2024-11-14	235.76	237.75	234.97	236.88	227.54	449
2024-11-13	232.10	236.66	231.35	235.24	225.97	850
2024-11-12	233.38	234.26	229.90	230.66	221.57	1,140
2024-11-11	232.74	236.32	232.02	233.82	224.60	786
2024-11-08	228.54	232.46	227.79	230.90	221.80	903

← NewerPage 8 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.