Fedex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 245.04 | 248.10 | 244.53 | 246.77 | 188.13 | 1,978,899 |
| 2024-03-01 | 248.04 | 249.18 | 245.57 | 246.60 | 188.00 | 2,088,107 |
| 2024-02-29 | 245.78 | 249.46 | 245.21 | 248.97 | 189.81 | 3,461,397 |
| 2024-02-28 | 239.33 | 244.52 | 239.07 | 244.37 | 186.30 | 1,790,267 |
| 2024-02-27 | 241.32 | 242.60 | 240.90 | 241.40 | 184.04 | 1,278,106 |
| 2024-02-26 | 241.62 | 243.89 | 240.52 | 241.12 | 183.83 | 1,606,723 |
| 2024-02-23 | 244.23 | 244.95 | 242.52 | 243.46 | 185.61 | 1,400,841 |
| 2024-02-22 | 242.14 | 244.30 | 241.58 | 244.16 | 186.14 | 1,669,021 |
| 2024-02-21 | 239.72 | 241.54 | 238.21 | 241.41 | 184.05 | 1,856,536 |
| 2024-02-20 | 236.52 | 239.66 | 235.32 | 239.54 | 182.62 | 2,074,456 |
| 2024-02-16 | 235.81 | 238.19 | 234.45 | 237.59 | 181.13 | 2,621,985 |
| 2024-02-15 | 236.27 | 238.32 | 235.74 | 236.52 | 180.32 | 1,886,816 |
| 2024-02-14 | 237.42 | 237.70 | 235.31 | 236.83 | 180.56 | 1,804,414 |
| 2024-02-13 | 240.75 | 240.84 | 235.05 | 236.39 | 180.22 | 3,119,378 |
| 2024-02-12 | 242.71 | 244.60 | 241.86 | 244.44 | 186.36 | 2,200,541 |
| 2024-02-09 | 242.06 | 242.82 | 240.13 | 242.62 | 184.97 | 2,216,798 |
| 2024-02-08 | 241.90 | 243.34 | 240.41 | 241.75 | 184.31 | 2,292,499 |
| 2024-02-07 | 242.02 | 243.28 | 240.33 | 242.13 | 184.60 | 2,674,976 |
| 2024-02-06 | 238.90 | 243.78 | 238.71 | 241.32 | 183.98 | 3,257,625 |
| 2024-02-05 | 240.79 | 241.60 | 237.95 | 238.31 | 181.68 | 3,257,501 |
| 2024-02-02 | 241.50 | 243.82 | 239.34 | 242.36 | 184.77 | 2,481,007 |
| 2024-02-01 | 241.39 | 242.59 | 239.18 | 241.95 | 184.46 | 2,999,621 |
| 2024-01-31 | 243.41 | 244.45 | 240.54 | 241.29 | 183.96 | 3,711,335 |
| 2024-01-30 | 243.32 | 247.05 | 241.35 | 243.77 | 185.85 | 4,916,222 |
| 2024-01-29 | 250.86 | 251.01 | 246.01 | 248.03 | 189.09 | 3,241,740 |
| 2024-01-26 | 253.42 | 254.44 | 250.78 | 251.55 | 191.78 | 2,178,948 |
| 2024-01-25 | 251.85 | 254.85 | 251.46 | 253.13 | 192.98 | 2,127,695 |
| 2024-01-24 | 252.17 | 253.52 | 248.79 | 249.73 | 190.39 | 3,060,927 |
| 2024-01-23 | 251.18 | 251.84 | 249.30 | 250.85 | 191.24 | 2,027,422 |
| 2024-01-22 | 247.40 | 251.73 | 247.40 | 250.69 | 191.12 | 2,854,300 |
| 2024-01-19 | 244.79 | 246.65 | 242.02 | 246.53 | 187.95 | 3,016,251 |
| 2024-01-18 | 244.92 | 244.92 | 242.00 | 244.07 | 186.08 | 2,476,167 |
| 2024-01-17 | 242.00 | 244.79 | 241.50 | 243.29 | 185.48 | 2,363,112 |
| 2024-01-16 | 247.25 | 247.25 | 243.66 | 245.04 | 186.81 | 3,481,005 |
| 2024-01-12 | 250.27 | 251.53 | 247.60 | 248.57 | 189.51 | 1,990,564 |
| 2024-01-11 | 250.14 | 251.73 | 248.39 | 250.85 | 191.24 | 2,507,316 |
| 2024-01-10 | 246.79 | 251.09 | 246.03 | 250.81 | 191.21 | 2,443,157 |
| 2024-01-09 | 247.10 | 248.71 | 246.64 | 247.25 | 188.50 | 1,878,998 |
| 2024-01-08 | 248.27 | 249.84 | 246.11 | 248.59 | 189.52 | 2,763,335 |
| 2024-01-05 | 245.04 | 248.83 | 244.51 | 246.81 | 188.16 | 2,814,836 |
| 2024-01-04 | 247.25 | 247.74 | 245.08 | 245.29 | 187.01 | 3,613,544 |
| 2024-01-03 | 250.27 | 250.27 | 245.80 | 247.64 | 188.80 | 3,660,826 |
| 2024-01-02 | 251.51 | 252.94 | 250.23 | 252.24 | 192.30 | 3,087,608 |
| 2023-12-29 | 254.07 | 255.63 | 251.87 | 252.97 | 192.86 | 2,418,709 |
| 2023-12-28 | 250.78 | 253.98 | 250.60 | 253.58 | 193.33 | 2,788,403 |
| 2023-12-27 | 252.76 | 254.65 | 250.72 | 250.94 | 191.31 | 3,889,790 |
| 2023-12-26 | 250.00 | 253.29 | 249.20 | 251.99 | 192.11 | 4,460,775 |
| 2023-12-22 | 247.22 | 249.42 | 245.85 | 248.03 | 189.09 | 4,154,123 |
| 2023-12-21 | 248.11 | 248.75 | 244.63 | 247.36 | 188.58 | 7,261,960 |
| 2023-12-20 | 246.50 | 252.68 | 245.93 | 246.25 | 187.74 | 23,351,277 |
| 2023-12-19 | 281.07 | 283.58 | 278.50 | 280.00 | 213.47 | 8,538,452 |
| 2023-12-18 | 283.25 | 285.53 | 280.64 | 281.92 | 214.93 | 3,064,153 |
| 2023-12-15 | 277.85 | 284.52 | 276.89 | 281.29 | 214.45 | 3,434,840 |
| 2023-12-14 | 277.50 | 282.24 | 275.97 | 279.46 | 213.06 | 3,586,118 |
| 2023-12-13 | 272.04 | 274.87 | 268.56 | 273.83 | 208.76 | 1,861,500 |
| 2023-12-12 | 273.48 | 276.25 | 272.14 | 273.01 | 208.14 | 1,911,016 |
| 2023-12-11 | 271.96 | 273.90 | 271.09 | 271.38 | 206.90 | 1,607,716 |
| 2023-12-08 | 267.42 | 273.76 | 267.38 | 272.21 | 207.53 | 2,539,582 |
| 2023-12-07 | 268.00 | 268.98 | 265.52 | 267.63 | 203.08 | 1,739,137 |
| 2023-12-06 | 267.43 | 269.04 | 266.39 | 267.21 | 202.76 | 2,046,781 |
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.