Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	229.76	232.46	228.07	229.67	173.42	2,595,179
2023-06-13	224.20	228.99	222.01	228.87	172.81	2,906,174
2023-06-12	224.43	225.09	222.71	224.55	169.55	1,783,317
2023-06-09	224.44	224.47	221.20	223.76	168.95	2,052,862
2023-06-08	225.07	226.40	222.11	225.01	168.95	2,024,692
2023-06-07	220.45	224.82	220.02	224.60	168.64	2,657,602
2023-06-06	220.00	220.69	218.55	219.50	164.81	1,830,103
2023-06-05	221.96	223.21	220.35	221.08	165.99	1,474,184
2023-06-02	218.53	222.66	218.32	221.74	166.49	1,913,126
2023-06-01	217.51	217.96	213.81	217.29	163.15	2,693,715
2023-05-31	223.71	223.91	217.82	217.98	163.67	3,724,986
2023-05-30	225.57	227.38	223.60	226.14	169.79	2,573,462
2023-05-26	225.78	226.85	223.90	224.15	168.30	1,511,414
2023-05-25	224.60	226.35	223.87	225.08	169.00	1,260,111
2023-05-24	225.00	225.92	222.53	223.55	167.85	1,280,588
2023-05-23	227.26	229.53	225.80	226.64	170.17	1,114,418
2023-05-22	229.02	230.44	227.41	228.68	171.70	1,271,280
2023-05-19	231.26	231.51	227.91	229.08	172.00	1,965,868
2023-05-18	229.10	234.15	228.39	230.43	173.01	3,177,705
2023-05-17	221.48	226.03	221.13	225.89	169.61	3,353,678
2023-05-16	221.36	223.36	219.33	221.27	166.14	1,898,358
2023-05-15	221.78	223.46	221.19	222.42	167.00	2,313,100
2023-05-12	225.24	225.98	220.26	222.93	167.38	2,037,474
2023-05-11	226.51	226.51	223.38	224.84	168.82	1,596,050
2023-05-10	229.67	230.20	223.92	226.33	169.94	1,837,673
2023-05-09	229.79	231.08	228.36	228.63	171.66	1,203,150
2023-05-08	229.05	231.65	229.05	230.73	173.24	1,313,102
2023-05-05	227.14	230.97	226.57	229.30	172.17	1,436,954
2023-05-04	228.12	228.83	225.01	226.37	169.97	1,185,279
2023-05-03	228.06	231.69	227.01	228.52	171.58	1,683,417
2023-05-02	229.17	229.98	226.53	228.40	171.49	1,367,706
2023-05-01	228.45	231.19	228.32	230.58	173.13	1,392,526
2023-04-28	223.62	228.61	223.62	227.78	171.03	1,995,900
2023-04-27	224.14	226.34	223.01	225.94	169.64	1,905,183
2023-04-26	224.44	226.39	221.70	222.77	167.26	2,250,554
2023-04-25	228.10	229.95	224.35	225.47	169.29	2,731,937
2023-04-24	231.00	232.64	229.92	232.16	174.31	1,705,506
2023-04-21	229.78	232.50	228.73	230.44	173.02	2,705,504
2023-04-20	228.75	231.45	228.13	229.38	172.23	1,631,791
2023-04-19	227.38	229.56	227.18	229.49	172.31	1,664,057
2023-04-18	230.27	231.78	228.35	229.21	172.10	1,591,831
2023-04-17	230.75	231.56	228.75	229.31	172.17	1,905,431
2023-04-14	231.11	232.61	229.39	230.69	173.21	1,893,394
2023-04-13	230.00	231.68	227.73	231.07	173.50	2,231,194
2023-04-12	231.76	232.33	229.30	229.47	172.29	3,111,808
2023-04-11	231.66	233.10	231.04	231.53	173.84	2,446,756
2023-04-10	229.36	233.38	228.61	231.60	173.89	2,334,197
2023-04-06	231.01	235.81	230.97	232.10	174.27	4,561,544
2023-04-05	232.10	235.67	227.80	229.93	172.64	8,192,213
2023-04-04	228.55	229.44	223.43	226.49	170.06	2,176,094
2023-04-03	227.32	228.87	226.47	228.84	171.82	2,458,297
2023-03-31	224.99	228.86	224.82	228.49	171.56	2,053,235
2023-03-30	224.74	225.65	222.91	224.40	168.49	2,044,051
2023-03-29	221.77	223.84	221.77	223.65	167.92	2,078,551
2023-03-28	219.88	222.90	219.60	220.44	165.51	1,685,154
2023-03-27	217.32	221.36	217.15	219.82	165.05	2,320,546
2023-03-24	216.88	218.21	214.67	217.60	163.38	2,199,797
2023-03-23	217.89	222.64	216.05	216.92	162.87	3,206,372
2023-03-22	220.42	223.60	217.05	217.06	162.98	2,719,031
2023-03-21	218.22	222.08	218.07	219.83	165.06	2,490,439

← NewerPage 15 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.