Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	219.99	221.28	215.48	216.24	162.36	4,140,472
2023-03-17	226.05	226.05	218.52	220.31	165.42	15,711,681
2023-03-16	196.29	205.10	195.34	204.05	153.21	6,290,009
2023-03-15	194.00	195.32	190.83	195.30	146.64	3,318,806
2023-03-14	200.00	201.94	195.54	197.89	148.58	3,205,131
2023-03-13	196.97	199.37	194.05	197.39	148.21	2,814,464
2023-03-10	207.19	207.19	198.50	201.19	151.06	3,149,534
2023-03-09	211.08	213.31	207.30	207.83	155.18	2,425,659
2023-03-08	205.90	209.97	205.39	209.54	156.46	1,332,710
2023-03-07	209.72	209.72	206.16	206.32	154.06	1,894,883
2023-03-06	209.60	211.89	209.35	210.13	156.90	2,665,668
2023-03-03	208.46	210.10	207.13	209.08	156.12	2,000,864
2023-03-02	203.32	207.62	202.58	206.93	154.51	1,355,793
2023-03-01	203.25	206.57	202.58	204.33	152.57	1,464,132
2023-02-28	204.04	206.74	203.08	203.22	151.74	1,816,948
2023-02-27	206.04	208.10	203.75	204.06	152.37	1,643,332
2023-02-24	203.24	204.14	200.64	203.28	151.79	1,722,012
2023-02-23	204.82	205.57	202.56	205.18	153.20	1,669,145
2023-02-22	205.65	207.18	199.59	202.83	151.45	2,964,625
2023-02-21	206.68	207.99	203.10	205.65	153.55	2,129,432
2023-02-17	210.38	211.85	209.24	210.30	157.03	1,232,685
2023-02-16	209.52	212.76	209.00	211.67	158.05	1,586,619
2023-02-15	211.39	213.13	210.00	213.04	159.07	1,182,797
2023-02-14	210.34	213.02	208.60	212.67	158.80	1,367,458
2023-02-13	207.61	211.91	207.25	211.66	158.04	1,438,940
2023-02-10	206.39	210.33	206.11	209.37	156.33	1,596,795
2023-02-09	210.10	211.00	207.87	208.62	155.77	1,545,541
2023-02-08	209.24	210.96	208.25	209.48	156.41	1,769,542
2023-02-07	209.71	210.64	205.94	209.91	156.74	2,261,474
2023-02-06	213.00	214.47	209.19	210.59	157.24	2,345,490
2023-02-03	212.24	215.94	211.42	214.67	160.29	2,798,579
2023-02-02	209.28	217.39	209.28	214.50	160.16	4,761,097
2023-02-01	193.10	204.06	192.56	202.11	150.91	6,530,266
2023-01-31	184.50	193.95	184.39	193.86	144.75	3,007,191
2023-01-30	188.05	188.55	183.59	184.08	137.45	2,595,676
2023-01-27	189.79	193.17	189.61	190.56	142.29	1,781,952
2023-01-26	188.90	190.31	186.80	190.14	141.97	1,297,838
2023-01-25	186.71	188.32	185.85	187.81	140.23	1,266,316
2023-01-24	188.98	192.15	188.78	189.25	141.31	1,537,475
2023-01-23	187.20	192.29	186.31	191.15	142.73	2,037,970
2023-01-20	185.18	186.98	184.22	186.88	139.54	1,980,512
2023-01-19	185.94	186.86	183.64	184.23	137.56	1,639,609
2023-01-18	188.22	191.71	187.52	187.67	140.13	1,660,210
2023-01-17	187.96	188.50	186.05	188.13	140.47	2,300,194
2023-01-13	190.45	191.00	188.21	188.63	140.85	1,667,656
2023-01-12	192.13	193.14	190.45	191.89	143.28	1,936,705
2023-01-11	189.99	193.91	189.99	192.20	143.51	2,374,033
2023-01-10	188.64	189.92	186.50	188.74	140.93	2,102,750
2023-01-09	185.78	192.14	185.69	189.74	141.68	3,591,826
2023-01-06	182.37	186.46	180.88	185.77	138.71	2,530,895
2023-01-05	179.65	181.88	178.34	181.28	135.36	3,030,026
2023-01-04	179.00	183.05	178.97	181.45	135.49	2,836,926
2023-01-03	174.97	177.59	174.53	177.27	132.36	2,722,630
2022-12-30	173.93	175.16	171.55	173.20	129.33	1,933,850
2022-12-29	173.84	176.87	173.61	175.55	131.08	1,691,359
2022-12-28	177.14	177.61	173.02	173.05	129.21	2,116,153
2022-12-27	175.72	177.99	175.10	177.05	132.20	2,403,321
2022-12-23	175.71	179.06	175.51	175.93	131.36	3,767,552
2022-12-22	168.05	175.77	167.63	175.69	131.18	6,356,526
2022-12-21	174.54	174.78	168.16	169.99	126.93	9,809,857

← NewerPage 16 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.