Fedex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 245.84 | 247.03 | 244.31 | 245.11 | 187.81 | 1,375,028 |
| 2024-05-28 | 247.20 | 249.43 | 246.71 | 248.04 | 190.06 | 1,526,182 |
| 2024-05-24 | 250.00 | 250.89 | 246.31 | 247.59 | 189.71 | 1,360,881 |
| 2024-05-23 | 251.55 | 252.15 | 246.90 | 249.29 | 191.02 | 1,795,107 |
| 2024-05-22 | 252.00 | 252.66 | 249.79 | 252.07 | 193.15 | 2,191,606 |
| 2024-05-21 | 254.00 | 254.80 | 250.93 | 252.33 | 193.35 | 1,274,755 |
| 2024-05-20 | 256.99 | 257.41 | 254.07 | 254.71 | 195.17 | 1,116,155 |
| 2024-05-17 | 260.08 | 260.08 | 256.28 | 257.25 | 197.12 | 1,761,848 |
| 2024-05-16 | 258.56 | 260.99 | 257.41 | 258.78 | 198.29 | 1,410,148 |
| 2024-05-15 | 260.00 | 260.73 | 258.19 | 259.32 | 198.70 | 1,421,690 |
| 2024-05-14 | 267.22 | 267.63 | 258.35 | 259.04 | 198.49 | 3,144,694 |
| 2024-05-13 | 266.03 | 268.33 | 265.03 | 266.89 | 204.50 | 2,526,924 |
| 2024-05-10 | 262.06 | 265.95 | 262.06 | 265.73 | 203.61 | 1,355,668 |
| 2024-05-09 | 258.18 | 262.51 | 258.18 | 262.06 | 200.80 | 1,146,312 |
| 2024-05-08 | 257.78 | 259.00 | 255.81 | 258.01 | 197.70 | 1,804,290 |
| 2024-05-07 | 261.23 | 262.04 | 258.49 | 259.47 | 198.82 | 1,682,920 |
| 2024-05-06 | 262.84 | 263.00 | 260.17 | 260.29 | 199.45 | 1,153,634 |
| 2024-05-03 | 263.50 | 265.57 | 259.85 | 260.65 | 199.72 | 1,346,609 |
| 2024-05-02 | 263.29 | 263.88 | 260.01 | 262.03 | 200.78 | 1,627,696 |
| 2024-05-01 | 261.65 | 263.03 | 259.78 | 260.73 | 199.78 | 1,118,141 |
| 2024-04-30 | 264.84 | 264.97 | 261.66 | 261.78 | 200.59 | 1,059,690 |
| 2024-04-29 | 266.53 | 268.24 | 263.96 | 265.86 | 203.71 | 976,419 |
| 2024-04-26 | 264.13 | 267.45 | 263.31 | 265.84 | 203.70 | 1,189,995 |
| 2024-04-25 | 263.94 | 265.80 | 262.70 | 265.52 | 203.45 | 1,087,240 |
| 2024-04-24 | 270.51 | 271.33 | 263.58 | 266.07 | 203.87 | 2,105,481 |
| 2024-04-23 | 270.42 | 273.91 | 270.00 | 271.75 | 208.23 | 1,473,067 |
| 2024-04-22 | 268.67 | 271.94 | 267.02 | 270.15 | 207.00 | 1,547,031 |
| 2024-04-19 | 264.24 | 269.10 | 263.46 | 266.99 | 204.58 | 2,350,826 |
| 2024-04-18 | 264.11 | 265.20 | 262.08 | 263.37 | 201.81 | 1,319,928 |
| 2024-04-17 | 264.40 | 265.93 | 262.22 | 263.07 | 201.58 | 1,702,404 |
| 2024-04-16 | 266.58 | 266.85 | 263.16 | 264.94 | 203.01 | 1,763,585 |
| 2024-04-15 | 270.82 | 271.61 | 266.15 | 266.74 | 204.39 | 1,239,635 |
| 2024-04-12 | 271.11 | 271.72 | 265.90 | 267.80 | 205.20 | 1,460,037 |
| 2024-04-11 | 270.39 | 273.06 | 269.70 | 272.18 | 208.56 | 1,280,588 |
| 2024-04-10 | 272.23 | 273.87 | 267.76 | 270.30 | 207.12 | 3,230,447 |
| 2024-04-09 | 275.03 | 276.55 | 273.60 | 276.37 | 211.77 | 1,518,736 |
| 2024-04-08 | 274.98 | 276.52 | 274.26 | 275.57 | 211.15 | 2,542,437 |
| 2024-04-05 | 275.00 | 275.95 | 272.16 | 273.52 | 209.58 | 1,947,005 |
| 2024-04-04 | 280.43 | 281.19 | 274.40 | 275.51 | 211.11 | 2,279,097 |
| 2024-04-03 | 276.68 | 279.64 | 275.00 | 278.49 | 213.39 | 2,240,998 |
| 2024-04-02 | 276.51 | 277.93 | 273.84 | 275.29 | 210.94 | 3,122,852 |
| 2024-04-01 | 284.24 | 287.09 | 279.37 | 280.13 | 214.65 | 3,454,944 |
| 2024-03-28 | 287.28 | 290.44 | 286.46 | 289.74 | 222.01 | 2,048,519 |
| 2024-03-27 | 289.81 | 289.81 | 284.30 | 287.88 | 220.59 | 2,217,047 |
| 2024-03-26 | 283.13 | 290.87 | 282.86 | 288.99 | 221.44 | 5,618,752 |
| 2024-03-25 | 280.78 | 283.02 | 277.55 | 282.57 | 216.52 | 3,758,244 |
| 2024-03-22 | 286.00 | 291.27 | 281.40 | 284.32 | 217.86 | 10,159,571 |
| 2024-03-21 | 259.55 | 265.53 | 259.54 | 264.85 | 202.94 | 6,055,335 |
| 2024-03-20 | 256.62 | 260.18 | 255.01 | 259.99 | 199.22 | 2,345,738 |
| 2024-03-19 | 252.93 | 257.27 | 252.51 | 256.62 | 196.63 | 1,792,376 |
| 2024-03-18 | 253.32 | 254.94 | 251.68 | 253.18 | 194.00 | 1,934,223 |
| 2024-03-15 | 252.87 | 255.81 | 252.33 | 253.29 | 194.08 | 4,091,205 |
| 2024-03-14 | 254.67 | 256.36 | 253.55 | 255.53 | 195.80 | 1,655,370 |
| 2024-03-13 | 255.55 | 258.18 | 255.16 | 255.22 | 195.56 | 1,851,944 |
| 2024-03-12 | 253.25 | 258.21 | 253.19 | 254.22 | 194.79 | 2,373,164 |
| 2024-03-11 | 247.84 | 253.40 | 247.84 | 252.70 | 193.63 | 1,830,475 |
| 2024-03-08 | 250.07 | 250.29 | 247.49 | 247.68 | 189.78 | 1,386,197 |
| 2024-03-07 | 249.71 | 251.17 | 248.99 | 250.24 | 190.78 | 1,906,921 |
| 2024-03-06 | 249.81 | 251.65 | 247.43 | 248.40 | 189.38 | 2,047,526 |
| 2024-03-05 | 245.58 | 248.79 | 245.16 | 248.72 | 189.62 | 1,713,821 |
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.