Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	255.11	255.82	253.31	254.70	193.27	1,568,252
2023-09-08	254.49	255.21	251.79	253.31	192.21	1,464,008
2023-09-07	257.39	257.44	254.53	256.16	193.42	1,500,493
2023-09-06	257.45	258.77	255.48	257.47	194.41	1,364,976
2023-09-05	260.18	260.33	256.40	256.62	193.76	1,520,101
2023-09-01	262.75	263.61	259.53	260.97	197.05	1,782,697
2023-08-31	263.67	264.63	260.60	261.02	197.09	1,891,656
2023-08-30	261.67	264.82	259.88	263.89	199.25	1,891,780
2023-08-29	257.37	260.63	257.17	260.58	196.75	2,225,982
2023-08-28	259.78	262.96	257.25	258.35	195.07	1,315,212
2023-08-25	259.37	260.04	254.50	258.73	195.36	1,756,015
2023-08-24	258.67	261.49	257.76	258.78	195.40	2,228,464
2023-08-23	258.76	261.52	257.27	260.45	196.66	2,052,242
2023-08-22	259.94	261.34	257.04	258.98	195.55	1,828,241
2023-08-21	261.82	263.39	258.90	259.94	196.27	2,021,093
2023-08-18	262.74	264.78	261.37	262.65	198.32	2,448,245
2023-08-17	265.15	266.88	263.50	264.91	200.02	2,723,623
2023-08-16	264.29	268.42	264.29	265.07	200.14	1,830,599
2023-08-15	266.73	267.16	264.92	265.55	200.51	1,726,355
2023-08-14	266.04	267.41	264.86	266.94	201.56	2,739,880
2023-08-11	265.43	266.53	264.00	265.77	200.67	1,494,785
2023-08-10	266.64	268.11	264.99	266.53	201.25	1,289,399
2023-08-09	267.52	268.30	264.97	265.48	200.45	1,571,478
2023-08-08	263.50	269.91	263.29	268.26	202.55	2,545,043
2023-08-07	263.75	266.76	262.24	264.36	199.61	1,855,171
2023-08-04	265.00	267.27	262.57	263.00	198.58	1,977,409
2023-08-03	264.61	266.19	262.37	263.52	198.97	2,247,203
2023-08-02	267.00	268.33	265.08	265.45	200.43	1,523,203
2023-08-01	269.28	270.58	265.64	268.16	202.48	1,553,608
2023-07-31	268.85	270.95	268.13	269.95	203.83	1,310,000
2023-07-28	267.25	269.88	266.19	268.85	203.00	1,313,599
2023-07-27	268.75	270.27	264.97	265.37	200.37	2,413,869
2023-07-26	260.97	269.32	260.92	268.13	202.46	3,414,363
2023-07-25	258.25	261.75	254.64	259.66	196.06	2,933,352
2023-07-24	255.00	260.82	254.44	258.77	195.39	2,494,906
2023-07-21	260.44	262.47	259.26	259.67	196.07	2,217,419
2023-07-20	259.25	264.52	259.00	263.54	198.99	2,654,003
2023-07-19	261.50	261.79	257.91	260.26	196.51	3,295,476
2023-07-18	262.00	265.60	259.99	261.97	197.80	3,433,475
2023-07-17	256.39	256.90	253.89	254.73	192.34	1,854,550
2023-07-14	258.19	259.73	256.16	257.45	194.39	1,296,100
2023-07-13	262.09	262.87	257.01	258.46	195.15	2,168,772
2023-07-12	259.93	262.63	259.41	261.61	197.53	2,566,760
2023-07-11	252.00	258.88	251.98	258.40	195.11	3,771,895
2023-07-10	250.46	252.53	249.32	251.69	190.04	1,952,093
2023-07-07	246.76	253.13	246.76	251.25	189.71	3,007,564
2023-07-06	246.65	249.33	246.65	247.67	187.01	2,125,709
2023-07-05	246.21	250.37	246.19	248.32	187.50	2,002,105
2023-07-03	247.11	248.37	246.18	247.55	186.92	1,590,466
2023-06-30	250.00	250.08	245.65	247.90	187.18	3,231,812
2023-06-29	248.70	249.99	248.15	249.98	188.75	2,872,170
2023-06-28	246.00	249.80	245.09	248.44	187.59	3,699,173
2023-06-27	236.09	246.89	236.01	246.76	186.32	5,165,042
2023-06-26	232.87	237.05	232.59	234.93	177.39	2,737,398
2023-06-23	230.65	233.79	230.15	232.34	175.43	3,757,748
2023-06-22	225.01	234.79	224.40	232.93	175.88	4,457,796
2023-06-21	223.80	232.36	223.24	225.84	170.52	8,843,366
2023-06-20	234.59	234.74	229.96	231.65	174.91	6,472,808
2023-06-16	237.35	238.00	233.36	233.46	176.28	4,087,358
2023-06-15	229.77	236.88	229.77	236.44	178.53	2,881,106

← NewerPage 14 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.