FedEx Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	226.76	229.58	225.88	229.29	220.26	1,487
2024-11-06	222.72	225.49	219.05	224.96	216.09	1,995
2024-11-05	218.24	221.40	217.05	220.85	212.14	1,246
2024-11-04	220.19	221.46	217.96	218.66	210.05	299
2024-11-01	220.54	223.45	220.07	221.67	212.94	392
2024-10-31	219.97	222.65	219.97	222.01	213.26	469
2024-10-30	220.72	224.31	220.72	221.57	212.84	1,350
2024-10-29	221.04	223.15	220.32	221.80	213.05	691
2024-10-28	219.85	221.96	218.85	221.48	212.75	1,506
2024-10-25	220.99	222.03	219.06	219.24	210.60	1,677
2024-10-24	221.47	224.20	218.05	219.64	210.98	1,620
2024-10-23	216.79	217.74	214.89	215.83	207.32	1,242
2024-10-22	215.83	218.29	215.38	218.15	209.55	1,012
2024-10-21	219.76	220.26	216.42	216.42	207.89	2,077
2024-10-18	220.87	222.46	219.47	220.72	212.02	963
2024-10-17	218.97	221.90	218.00	219.85	211.19	776
2024-10-16	216.63	219.56	216.16	218.09	209.49	1,214
2024-10-15	215.83	216.51	214.38	214.95	206.48	1,427
2024-10-14	212.65	215.75	212.15	214.68	206.22	503
2024-10-11	214.23	215.09	213.21	213.58	205.16	1,149
2024-10-10	212.27	213.93	211.60	212.70	204.31	641
2024-10-09	212.02	215.01	211.28	214.02	205.58	1,429
2024-10-08	210.36	211.00	208.77	210.95	202.63	1,026
2024-10-07	209.02	210.26	207.78	209.03	200.79	841
2024-10-04	213.81	213.94	208.98	209.32	201.07	1,146
2024-10-03	214.18	214.48	211.43	212.97	204.58	2,233
2024-10-02	216.54	216.79	214.89	215.64	207.14	551
2024-10-01	223.08	223.08	216.17	217.36	208.79	1,595
2024-09-30	217.44	222.89	216.46	220.26	211.58	2,390
2024-09-27	215.80	217.61	214.60	215.91	207.40	1,644
2024-09-26	213.39	218.02	213.17	215.12	206.64	2,232
2024-09-25	214.23	215.58	211.71	212.48	204.11	3,686
2024-09-24	208.30	215.06	208.30	214.84	206.37	11,356
2024-09-23	207.76	209.95	205.04	209.95	201.68	9,200
2024-09-20	214.32	214.51	204.23	208.96	200.72	38,416
2024-09-19	246.98	246.98	243.12	244.78	235.14	5,253
2024-09-18	237.99	241.28	236.44	239.71	230.27	6,331
2024-09-17	237.57	241.74	237.47	239.07	229.65	367
2024-09-16	233.34	236.61	232.14	235.24	225.97	7,789
2024-09-13	230.61	231.70	226.49	230.68	221.59	2,975
2024-09-12	227.91	232.18	227.91	231.62	222.49	496
2024-09-11	227.53	228.46	223.88	227.91	218.93	4,546
2024-09-10	228.30	229.16	225.67	226.27	217.35	1,301
2024-09-09	228.29	230.36	227.10	228.73	219.72	529
2024-09-06	229.24	231.84	227.52	229.38	219.27	2,846
2024-09-05	236.33	236.33	228.87	230.90	220.72	3,822
2024-09-04	236.35	237.74	234.56	235.63	225.25	596
2024-09-03	238.43	240.59	234.98	236.98	226.53	2,714
2024-08-30	239.96	240.34	237.73	238.15	227.66	208
2024-08-29	239.69	240.92	236.98	240.75	230.14	350
2024-08-28	237.57	239.59	236.73	237.73	227.25	690
2024-08-27	240.15	240.15	236.13	236.95	226.51	6,232
2024-08-23	238.30	240.30	236.53	238.29	227.79	457
2024-08-22	235.33	237.05	233.96	235.06	224.70	342
2024-08-21	234.35	234.90	233.17	234.38	224.06	713
2024-08-20	231.93	232.40	230.73	231.31	221.11	204
2024-08-19	231.23	232.61	230.04	232.02	221.79	547
2024-08-16	229.04	229.04	225.29	228.55	218.48	1,576
2024-08-15	232.93	234.74	228.47	228.56	218.49	337
2024-08-14	228.69	229.52	227.92	228.39	218.33	391

← NewerPage 9 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.