Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	167.92	168.51	162.61	164.35	122.72	6,765,187
2022-12-19	170.29	171.71	167.03	168.78	126.02	3,454,696
2022-12-16	172.41	173.69	169.59	171.72	128.22	4,199,172
2022-12-15	175.12	176.30	171.77	173.17	129.30	2,237,027
2022-12-14	176.37	180.93	175.81	178.07	132.96	2,000,120
2022-12-13	183.69	184.39	175.59	176.88	132.07	3,418,086
2022-12-12	172.08	178.23	172.08	177.37	132.44	3,054,846
2022-12-09	170.15	174.83	170.15	172.33	128.68	1,830,475
2022-12-08	171.29	174.66	170.51	171.91	127.50	2,766,810
2022-12-07	172.27	174.29	171.69	172.28	127.78	1,861,748
2022-12-06	176.44	176.57	171.09	173.05	128.35	2,561,548
2022-12-05	179.55	179.92	176.31	176.60	130.98	1,936,829
2022-12-02	178.16	182.46	177.08	181.41	134.55	2,556,832
2022-12-01	182.00	183.55	179.87	180.45	133.84	1,939,063
2022-11-30	177.02	183.06	176.75	182.22	135.15	6,222,995
2022-11-29	174.74	178.45	174.32	177.82	131.89	2,063,659
2022-11-28	175.75	176.24	171.89	173.21	128.47	3,297,213
2022-11-25	177.25	177.77	176.01	176.70	131.06	552,617
2022-11-23	175.81	176.89	175.27	176.36	130.80	2,181,678
2022-11-22	174.91	176.86	174.55	175.67	130.29	1,808,509
2022-11-21	173.93	175.16	172.87	173.64	128.79	1,719,033
2022-11-18	174.00	175.14	172.11	174.72	129.59	2,290,762
2022-11-17	169.00	171.64	167.20	171.54	127.23	2,036,605
2022-11-16	174.00	175.62	169.56	170.77	126.66	2,964,004
2022-11-15	176.61	179.51	173.65	176.26	130.73	6,474,173
2022-11-14	174.52	178.89	174.52	174.76	129.62	3,721,883
2022-11-11	166.89	176.90	166.24	175.61	130.25	5,505,697
2022-11-10	162.70	167.54	162.70	166.00	123.12	4,694,827
2022-11-09	158.00	161.13	157.62	158.04	117.22	2,801,185
2022-11-08	160.00	163.29	157.33	159.54	118.33	4,470,951
2022-11-07	157.90	159.68	157.04	159.24	118.11	2,124,468
2022-11-04	157.22	158.90	154.10	156.66	116.19	1,828,986
2022-11-03	153.00	156.20	151.34	154.92	114.90	7,512,021
2022-11-02	156.78	160.20	154.32	154.56	114.63	2,831,838
2022-11-01	161.95	162.55	156.71	158.19	117.33	2,729,580
2022-10-31	159.02	162.23	158.62	160.28	118.88	2,371,551
2022-10-28	157.54	160.53	155.77	160.37	118.94	3,187,633
2022-10-27	158.94	160.30	156.63	156.91	116.38	2,043,555
2022-10-26	156.38	159.17	155.58	157.96	117.16	4,633,646
2022-10-25	155.89	157.33	154.85	155.80	115.55	3,819,426
2022-10-24	152.19	156.49	151.43	154.76	114.78	3,546,282
2022-10-21	150.19	153.86	149.64	153.23	113.65	7,538,951
2022-10-20	152.95	155.40	149.87	150.14	111.36	4,532,256
2022-10-19	155.72	156.70	151.56	152.96	113.45	4,261,222
2022-10-18	160.69	161.42	155.06	156.30	115.93	3,892,024
2022-10-17	158.28	159.87	155.40	156.98	116.43	3,955,067
2022-10-14	156.88	158.41	154.91	156.96	116.41	2,816,822
2022-10-13	150.44	158.04	148.93	156.25	115.89	3,714,809
2022-10-12	152.07	155.04	151.65	152.89	113.40	3,062,912
2022-10-11	151.53	154.59	151.08	152.08	112.80	7,502,590
2022-10-10	155.89	156.45	152.15	153.21	113.63	6,590,331
2022-10-07	152.51	154.60	148.96	154.41	114.52	9,659,324
2022-10-06	156.40	158.00	154.82	155.19	115.10	5,279,959
2022-10-05	155.24	158.94	154.54	156.87	116.35	8,897,101
2022-10-04	155.19	159.61	154.45	159.12	118.02	12,520,945
2022-10-03	150.12	152.66	147.98	151.46	112.34	3,352,189
2022-09-30	150.95	153.37	148.34	148.47	110.12	4,520,467
2022-09-29	147.90	152.61	147.18	152.31	112.97	6,452,207
2022-09-28	145.72	151.11	144.74	149.99	111.25	6,154,367
2022-09-27	143.50	145.59	141.92	144.95	107.51	5,542,802

← NewerPage 17 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.