FedEx Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 296.89 | 303.50 | 288.09 | 300.42 | 300.42 | 778 |
| 2026-10-19 | 295.94 | 301.48 | 290.00 | 292.92 | 292.92 | 492 |
| 2026-10-16 | 299.40 | 301.01 | 291.70 | 292.51 | 292.51 | 534 |
| 2026-10-15 | 286.81 | 296.07 | 285.00 | 292.97 | 292.97 | 324 |
| 2026-10-14 | 291.84 | 294.00 | 286.41 | 288.37 | 288.37 | 543 |
| 2026-10-13 | 294.00 | 296.00 | 289.00 | 289.90 | 289.90 | 894 |
| 2026-10-12 | 294.00 | 294.00 | 289.00 | 291.05 | 291.05 | 485 |
| 2026-10-09 | 294.30 | 294.30 | 290.43 | 290.87 | 290.87 | 300 |
| 2026-10-08 | 287.31 | 292.50 | 285.00 | 289.68 | 289.68 | 183 |
| 2026-10-07 | 285.30 | 291.84 | 284.48 | 289.40 | 289.40 | 2,620 |
| 2026-10-06 | 287.74 | 293.00 | 285.51 | 288.11 | 288.11 | 563 |
| 2026-10-05 | 287.00 | 295.00 | 285.47 | 290.74 | 290.74 | 813 |
| 2026-10-02 | 283.00 | 293.00 | 283.00 | 288.44 | 288.44 | 195 |
| 2026-10-01 | 292.60 | 292.60 | 281.47 | 286.84 | 286.84 | 362 |
| 2026-09-30 | 286.33 | 289.50 | 284.90 | 285.58 | 285.58 | 415 |
| 2026-09-29 | 290.71 | 290.92 | 285.13 | 287.25 | 287.25 | 312 |
| 2026-09-28 | 281.14 | 289.56 | 281.14 | 289.56 | 289.56 | 240 |
| 2026-09-25 | 280.25 | 286.80 | 279.35 | 284.57 | 284.57 | 536 |
| 2026-09-24 | 290.00 | 293.98 | 280.90 | 280.90 | 280.90 | 1,258 |
| 2026-09-23 | 296.00 | 304.00 | 292.14 | 293.89 | 293.89 | 224 |
| 2026-09-22 | 295.79 | 299.50 | 294.34 | 296.36 | 296.36 | 613 |
| 2026-09-21 | 305.40 | 307.68 | 291.41 | 293.25 | 293.25 | 1,374 |
| 2026-09-18 | 311.07 | 311.80 | 302.15 | 302.92 | 302.92 | 553 |
| 2026-09-17 | 295.02 | 309.00 | 295.02 | 307.07 | 307.07 | 52 |
| 2026-09-16 | 308.26 | 312.05 | 301.54 | 302.27 | 302.27 | 199 |
| 2026-09-15 | 314.00 | 314.00 | 307.17 | 310.56 | 310.56 | 502 |
| 2026-09-14 | 310.00 | 313.09 | 304.87 | 311.31 | 311.31 | 309 |
| 2026-09-11 | 310.65 | 321.97 | 308.94 | 312.79 | 312.79 | 208 |
| 2026-09-10 | 314.64 | 314.64 | 300.00 | 311.99 | 310.77 | 91 |
| 2026-09-09 | 320.33 | 320.33 | 309.14 | 309.29 | 308.08 | 97 |
| 2026-09-08 | 325.00 | 328.81 | 314.35 | 317.14 | 315.90 | 193 |
| 2026-09-04 | 320.69 | 328.50 | 320.00 | 321.37 | 320.11 | 58 |
| 2026-09-03 | 315.00 | 323.00 | 310.00 | 322.93 | 321.67 | 89 |
| 2026-09-02 | 315.00 | 332.00 | 315.00 | 320.91 | 319.65 | 344 |
| 2026-09-01 | 323.24 | 331.00 | 319.84 | 320.06 | 318.81 | 1,898 |
| 2026-08-28 | 329.00 | 337.10 | 329.00 | 329.96 | 328.67 | 352 |
| 2026-08-27 | 341.90 | 341.90 | 332.12 | 334.00 | 332.69 | 364 |
| 2026-08-26 | 335.74 | 340.68 | 330.53 | 337.42 | 336.10 | 282 |
| 2026-08-25 | 338.50 | 338.50 | 329.12 | 329.25 | 327.96 | 235 |
| 2026-08-24 | 319.92 | 329.30 | 319.92 | 328.33 | 327.05 | 1,508 |
| 2026-08-21 | 320.00 | 334.60 | 320.00 | 326.86 | 325.58 | 53 |
| 2026-08-20 | 328.50 | 334.30 | 325.00 | 329.18 | 327.89 | 445 |
| 2026-08-19 | 326.00 | 337.87 | 324.75 | 329.92 | 328.63 | 1,510 |
| 2026-08-18 | 332.00 | 335.50 | 318.34 | 329.66 | 328.37 | 151 |
| 2026-08-17 | 327.00 | 340.09 | 327.00 | 333.92 | 332.61 | 893 |
| 2026-08-14 | 333.00 | 341.52 | 330.00 | 334.48 | 333.17 | 173 |
| 2026-08-13 | 326.00 | 334.84 | 326.00 | 333.89 | 332.58 | 2,057 |
| 2026-08-12 | 323.00 | 326.00 | 319.97 | 325.32 | 324.05 | 355 |
| 2026-08-11 | 325.60 | 328.42 | 319.74 | 321.44 | 320.18 | 165 |
| 2026-08-10 | 319.25 | 326.04 | 314.69 | 325.13 | 323.86 | 739 |
| 2026-08-07 | 316.00 | 328.50 | 313.33 | 317.76 | 316.52 | 207 |
| 2026-08-06 | 317.00 | 318.29 | 304.00 | 315.74 | 314.51 | 190 |
| 2026-08-05 | 317.00 | 319.51 | 307.07 | 311.47 | 310.25 | 166 |
| 2026-08-04 | 312.00 | 317.00 | 304.88 | 314.04 | 312.81 | 295 |
| 2026-08-03 | 318.62 | 318.62 | 303.88 | 308.94 | 307.73 | 416 |
| 2026-07-31 | 309.46 | 312.66 | 300.00 | 308.40 | 307.19 | 538 |
| 2026-07-30 | 304.52 | 317.61 | 304.00 | 306.53 | 305.33 | 336 |
| 2026-07-29 | 306.85 | 319.00 | 306.85 | 310.57 | 309.36 | 180 |
| 2026-07-28 | 301.14 | 315.50 | 301.14 | 310.88 | 309.66 | 977 |
| 2026-07-27 | 311.00 | 323.98 | 303.00 | 312.21 | 310.99 | 211 |
Page 1 of 21 · 1,232 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.