Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	264.22	267.28	262.51	266.08	201.90	1,459,664
2023-12-04	262.63	267.80	261.89	265.60	201.54	1,762,592
2023-12-01	259.15	265.30	258.53	264.42	200.64	2,475,671
2023-11-30	253.83	259.19	252.17	258.83	196.40	2,241,991
2023-11-29	255.59	257.26	253.43	253.93	192.68	1,256,016
2023-11-28	254.06	256.30	252.16	253.41	192.29	1,417,098
2023-11-27	255.83	256.84	251.66	253.60	192.43	2,218,163
2023-11-24	257.23	259.21	256.46	257.61	195.47	561,180
2023-11-22	257.56	257.56	255.12	256.46	194.60	1,184,783
2023-11-21	255.06	256.58	253.27	255.86	194.15	1,056,960
2023-11-20	255.36	256.60	252.38	255.54	193.90	1,491,186
2023-11-17	256.85	257.58	253.63	255.95	194.21	1,528,167
2023-11-16	256.88	257.74	251.53	254.94	193.45	1,856,660
2023-11-15	253.93	261.92	253.93	257.42	195.33	2,633,278
2023-11-14	248.95	255.90	248.26	254.18	192.87	2,356,783
2023-11-13	244.89	246.04	242.30	245.39	186.20	1,174,234
2023-11-10	242.17	246.79	240.75	246.03	186.69	1,538,220
2023-11-09	246.55	247.00	240.75	241.19	183.01	1,171,628
2023-11-08	244.99	245.56	242.87	245.37	186.19	1,371,057
2023-11-07	242.97	245.64	242.32	244.20	185.30	1,177,213
2023-11-06	247.36	247.70	241.91	245.33	186.16	1,263,338
2023-11-03	249.21	250.00	246.90	247.14	187.53	1,749,190
2023-11-02	245.22	249.23	245.22	247.25	187.61	1,849,338
2023-11-01	240.56	245.32	239.69	243.23	184.56	2,580,411
2023-10-31	238.18	240.68	236.70	240.10	182.19	1,924,046
2023-10-30	229.53	237.63	229.07	236.82	179.70	2,583,390
2023-10-27	228.46	233.19	227.09	228.84	173.64	2,487,585
2023-10-26	234.42	235.72	224.69	227.93	172.95	3,707,860
2023-10-25	240.71	241.38	234.33	235.21	178.48	2,000,988
2023-10-24	239.31	243.07	239.08	241.68	183.39	1,823,650
2023-10-23	239.70	241.86	236.95	237.97	180.57	1,666,539
2023-10-20	244.38	245.81	238.62	240.62	182.58	2,085,128
2023-10-19	244.15	247.27	242.34	243.29	184.61	1,723,004
2023-10-18	245.10	246.07	241.92	243.61	184.85	2,286,418
2023-10-17	245.36	249.45	244.78	248.03	188.20	1,814,963
2023-10-16	244.26	251.06	243.15	247.56	187.85	2,514,018
2023-10-13	251.68	253.80	241.04	242.84	184.27	3,622,727
2023-10-12	255.16	256.00	250.08	252.04	191.25	3,120,867
2023-10-11	256.50	256.92	252.58	255.46	193.84	2,667,157
2023-10-10	255.61	259.21	255.36	256.79	194.85	1,862,741
2023-10-09	255.00	256.87	252.88	255.72	194.04	2,141,842
2023-10-06	259.19	260.43	257.33	257.90	195.69	1,961,525
2023-10-05	258.70	260.08	257.49	259.16	196.65	1,811,984
2023-10-04	260.16	261.50	255.67	260.05	197.32	2,671,377
2023-10-03	264.33	265.50	259.30	260.19	197.43	2,594,062
2023-10-02	266.00	266.72	263.56	265.11	201.16	2,374,033
2023-09-29	269.39	270.46	263.65	264.92	201.02	2,946,382
2023-09-28	262.06	268.17	261.00	266.44	202.17	2,529,779
2023-09-27	261.90	263.08	260.05	262.71	199.34	2,340,278
2023-09-26	265.14	266.35	260.03	261.39	198.34	2,939,060
2023-09-25	260.29	268.43	260.22	266.43	202.17	2,923,672
2023-09-22	262.03	264.75	259.07	261.09	198.11	3,507,935
2023-09-21	262.00	268.38	259.23	261.85	198.69	8,785,660
2023-09-20	251.65	254.18	250.17	250.52	190.09	4,982,119
2023-09-19	249.00	251.19	246.05	249.99	189.69	2,752,042
2023-09-18	253.79	254.69	249.06	249.30	189.17	2,209,601
2023-09-15	258.61	258.62	252.62	254.08	192.79	2,575,447
2023-09-14	254.00	258.18	253.73	257.03	195.03	1,946,012
2023-09-13	250.92	254.70	249.91	252.16	191.34	1,892,029
2023-09-12	253.68	254.64	250.71	251.47	190.81	1,407,046

← NewerPage 13 of 79 · 4,730 trading daysOlder →

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.