Fedex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 295.91 | 298.57 | 294.84 | 297.18 | 228.96 | 1,074,210 |
| 2024-08-22 | 292.60 | 294.63 | 290.67 | 294.28 | 226.72 | 1,216,180 |
| 2024-08-21 | 290.76 | 292.63 | 289.29 | 291.52 | 224.60 | 976,915 |
| 2024-08-20 | 287.99 | 289.00 | 286.46 | 288.44 | 222.22 | 734,300 |
| 2024-08-19 | 285.88 | 288.87 | 285.52 | 288.42 | 222.21 | 997,888 |
| 2024-08-16 | 284.00 | 285.55 | 279.15 | 285.40 | 219.88 | 1,636,010 |
| 2024-08-15 | 287.30 | 291.70 | 282.64 | 284.18 | 218.94 | 1,604,489 |
| 2024-08-14 | 283.31 | 285.03 | 282.82 | 283.33 | 218.29 | 953,336 |
| 2024-08-13 | 280.23 | 283.39 | 279.20 | 283.10 | 218.11 | 1,528,912 |
| 2024-08-12 | 279.21 | 281.41 | 277.49 | 279.15 | 215.07 | 1,547,775 |
| 2024-08-09 | 277.44 | 277.97 | 274.15 | 277.41 | 213.73 | 1,558,820 |
| 2024-08-08 | 279.12 | 281.80 | 276.46 | 278.62 | 214.66 | 1,952,589 |
| 2024-08-07 | 289.00 | 289.00 | 277.06 | 278.13 | 214.28 | 2,222,631 |
| 2024-08-06 | 284.80 | 289.70 | 282.57 | 285.73 | 220.14 | 1,767,805 |
| 2024-08-05 | 284.61 | 289.18 | 279.60 | 283.09 | 218.10 | 3,330,844 |
| 2024-08-02 | 292.98 | 294.54 | 287.73 | 292.30 | 225.20 | 2,795,601 |
| 2024-08-01 | 303.22 | 305.87 | 296.29 | 297.83 | 229.46 | 1,901,957 |
| 2024-07-31 | 301.05 | 305.61 | 300.88 | 302.25 | 232.86 | 1,175,723 |
| 2024-07-30 | 299.96 | 303.00 | 299.31 | 300.88 | 231.81 | 1,288,779 |
| 2024-07-29 | 300.32 | 301.97 | 298.06 | 299.23 | 230.54 | 1,073,341 |
| 2024-07-26 | 299.85 | 302.18 | 297.47 | 300.14 | 231.24 | 1,490,193 |
| 2024-07-25 | 298.29 | 303.29 | 298.01 | 298.59 | 230.04 | 1,566,887 |
| 2024-07-24 | 300.81 | 300.81 | 296.58 | 298.28 | 229.81 | 1,912,505 |
| 2024-07-23 | 299.00 | 304.09 | 297.75 | 300.80 | 231.75 | 2,815,084 |
| 2024-07-22 | 307.00 | 307.74 | 301.40 | 307.43 | 236.85 | 1,755,022 |
| 2024-07-19 | 306.62 | 308.73 | 304.02 | 306.31 | 235.99 | 1,606,599 |
| 2024-07-18 | 308.98 | 313.16 | 305.64 | 306.62 | 236.23 | 1,989,323 |
| 2024-07-17 | 310.43 | 313.67 | 308.10 | 310.43 | 239.17 | 1,970,832 |
| 2024-07-16 | 305.84 | 313.84 | 305.77 | 313.52 | 241.55 | 3,490,437 |
| 2024-07-15 | 300.46 | 305.59 | 299.06 | 305.02 | 235.00 | 2,567,257 |
| 2024-07-12 | 298.56 | 301.01 | 297.68 | 299.02 | 230.38 | 1,794,114 |
| 2024-07-11 | 294.99 | 300.94 | 294.68 | 299.54 | 230.78 | 2,308,260 |
| 2024-07-10 | 292.73 | 293.66 | 289.46 | 293.27 | 225.95 | 1,820,051 |
| 2024-07-09 | 296.00 | 296.84 | 292.52 | 292.73 | 225.53 | 1,553,856 |
| 2024-07-08 | 294.51 | 297.89 | 293.62 | 295.53 | 227.69 | 1,902,453 |
| 2024-07-05 | 293.71 | 294.97 | 292.07 | 294.00 | 226.51 | 1,836,928 |
| 2024-07-03 | 299.24 | 299.50 | 292.65 | 293.71 | 226.28 | 1,581,406 |
| 2024-07-02 | 296.49 | 301.21 | 296.49 | 298.22 | 229.76 | 2,276,490 |
| 2024-07-01 | 298.12 | 301.28 | 297.21 | 298.68 | 230.11 | 3,064,153 |
| 2024-06-28 | 293.90 | 302.41 | 293.44 | 299.84 | 231.01 | 5,310,115 |
| 2024-06-27 | 293.12 | 295.85 | 288.41 | 295.47 | 227.64 | 4,950,597 |
| 2024-06-26 | 288.43 | 296.86 | 284.00 | 296.19 | 228.19 | 13,807,490 |
| 2024-06-25 | 256.15 | 256.80 | 252.60 | 256.38 | 197.52 | 6,933,095 |
| 2024-06-24 | 253.98 | 257.31 | 253.14 | 256.51 | 197.62 | 2,354,425 |
| 2024-06-21 | 252.98 | 255.89 | 251.61 | 253.66 | 194.37 | 3,899,843 |
| 2024-06-20 | 248.76 | 253.35 | 248.47 | 252.52 | 193.49 | 1,847,353 |
| 2024-06-18 | 250.20 | 252.41 | 247.60 | 248.09 | 190.10 | 1,869,070 |
| 2024-06-17 | 245.54 | 250.47 | 244.85 | 250.06 | 191.61 | 1,553,980 |
| 2024-06-14 | 246.55 | 247.91 | 242.92 | 246.43 | 188.83 | 1,546,038 |
| 2024-06-13 | 249.14 | 249.50 | 244.26 | 248.60 | 190.49 | 1,260,360 |
| 2024-06-12 | 253.38 | 254.30 | 248.13 | 248.60 | 190.49 | 1,930,872 |
| 2024-06-11 | 252.16 | 252.59 | 249.90 | 252.43 | 193.42 | 1,460,533 |
| 2024-06-10 | 247.00 | 254.21 | 245.92 | 253.72 | 194.41 | 1,830,847 |
| 2024-06-07 | 247.96 | 251.37 | 247.15 | 247.73 | 189.82 | 1,590,838 |
| 2024-06-06 | 248.05 | 251.29 | 247.31 | 250.27 | 191.77 | 1,453,459 |
| 2024-06-05 | 247.90 | 248.34 | 244.47 | 248.05 | 190.07 | 1,154,378 |
| 2024-06-04 | 248.00 | 248.33 | 244.26 | 245.95 | 188.46 | 1,555,718 |
| 2024-06-03 | 253.38 | 253.99 | 246.71 | 248.62 | 190.50 | 1,749,562 |
| 2024-05-31 | 250.00 | 254.33 | 248.12 | 253.96 | 194.60 | 2,167,903 |
| 2024-05-30 | 246.15 | 249.70 | 245.51 | 249.58 | 191.24 | 1,345,616 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2026-06-01 | 1241:1000 |
| 1999-05-07 | 2:1 |
| 1996-11-05 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 1.2200 USD |
| 2026-06-22 | 1.2200 USD |
| 2026-03-09 | 1.4500 USD |
| 2025-12-15 | 1.4500 USD |
| 2025-09-08 | 1.4500 USD |
| 2025-06-23 | 1.4500 USD |
| 2025-03-10 | 1.3800 USD |
| 2024-12-09 | 1.3800 USD |
| 2024-09-09 | 1.3800 USD |
| 2024-06-24 | 1.3800 USD |
| 2024-03-08 | 1.2600 USD |
| 2023-12-08 | 1.2600 USD |
| 2023-09-08 | 1.2600 USD |
| 2023-06-09 | 1.2600 USD |
| 2023-03-10 | 1.1500 USD |
| 2022-12-09 | 1.1500 USD |
| 2022-09-01 | 1.1500 USD |
| 2022-06-24 | 1.1500 USD |
| 2022-03-04 | 0.7500 USD |
| 2021-12-10 | 0.7500 USD |
| 2021-09-02 | 0.7500 USD |
| 2021-06-25 | 0.7500 USD |
| 2021-03-05 | 0.6500 USD |
| 2020-12-11 | 0.6500 USD |
| 2020-09-03 | 0.6500 USD |
| 2020-06-26 | 0.6500 USD |
| 2020-03-06 | 0.6500 USD |
| 2019-12-06 | 0.6500 USD |
| 2019-09-06 | 0.6500 USD |
| 2019-06-21 | 0.6500 USD |
| 2019-03-08 | 0.6500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.