Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	148.47	150.84	142.40	142.90	105.99	7,071,466
2022-09-23	149.77	152.94	146.65	149.33	110.76	8,929,616
2022-09-22	152.62	160.66	150.34	154.54	114.62	12,739,486
2022-09-21	157.17	159.14	153.25	153.25	113.66	6,815,076
2022-09-20	161.17	161.19	157.05	157.40	116.74	6,666,776
2022-09-19	160.00	165.35	159.50	162.90	120.82	11,696,425
2022-09-16	159.31	161.84	155.00	161.02	119.43	42,444,558
2022-09-15	204.60	206.16	203.22	204.87	151.95	3,822,528
2022-09-14	204.71	205.46	200.91	205.01	152.05	1,874,779
2022-09-13	208.89	210.27	204.10	205.34	152.30	1,972,942
2022-09-12	210.26	215.83	210.26	213.84	158.60	2,828,115
2022-09-09	204.80	209.57	204.54	209.07	155.06	2,158,595
2022-09-08	200.68	203.01	197.56	202.87	150.47	3,071,103
2022-09-07	201.40	202.37	196.89	201.62	149.54	3,845,611
2022-09-06	204.99	206.90	202.33	204.17	151.43	2,927,767
2022-09-02	214.20	214.41	207.23	208.72	154.80	1,765,571
2022-09-01	209.45	212.10	206.97	211.86	157.13	1,963,758
2022-08-31	214.43	214.99	210.42	210.81	155.50	2,132,286
2022-08-30	218.34	218.99	212.61	213.48	157.47	1,762,716
2022-08-29	216.20	218.44	214.74	216.73	159.87	1,505,333
2022-08-26	228.38	229.40	218.02	218.16	160.92	1,920,944
2022-08-25	226.82	228.97	225.01	228.03	168.20	1,444,400
2022-08-24	224.88	227.41	222.90	226.06	166.75	1,370,312
2022-08-23	223.34	226.34	222.95	225.26	166.16	1,267,309
2022-08-22	227.38	227.90	222.90	223.57	164.91	2,317,319
2022-08-19	234.17	234.54	230.24	231.73	170.93	1,562,667
2022-08-18	233.24	235.40	232.00	234.87	173.25	1,233,430
2022-08-17	235.42	236.81	232.84	233.42	172.18	1,477,535
2022-08-16	233.14	240.90	232.66	238.22	175.72	2,717,045
2022-08-15	229.04	234.18	228.95	233.21	172.02	1,955,692
2022-08-12	230.07	230.74	227.86	230.68	170.16	2,085,749
2022-08-11	233.49	234.00	228.50	229.24	169.10	2,533,626
2022-08-10	229.82	234.55	229.01	232.45	171.46	2,712,702
2022-08-09	227.92	227.92	222.86	224.97	165.95	2,400,342
2022-08-08	236.00	236.16	228.54	229.02	168.93	2,308,508
2022-08-05	234.66	238.87	233.50	234.89	173.26	1,870,559
2022-08-04	233.79	236.31	233.35	236.10	174.16	1,343,879
2022-08-03	234.85	236.09	231.73	233.19	172.01	1,290,268
2022-08-02	235.88	236.64	231.53	233.27	172.07	1,772,769
2022-08-01	232.06	239.74	232.00	237.70	175.34	2,365,222
2022-07-29	229.12	233.98	225.87	233.09	171.94	2,499,002
2022-07-28	228.01	230.32	227.30	229.81	169.52	1,732,684
2022-07-27	225.61	228.84	221.67	227.63	167.91	1,516,254
2022-07-26	223.00	226.65	221.11	224.87	165.87	1,935,836
2022-07-25	229.48	230.58	226.82	228.17	168.31	1,209,727
2022-07-22	228.80	230.31	225.39	227.30	167.67	1,794,238
2022-07-21	226.45	228.39	225.71	227.66	167.93	1,249,067
2022-07-20	225.92	228.55	224.24	227.66	167.93	1,677,212
2022-07-19	219.58	226.13	218.83	225.43	166.29	1,710,843
2022-07-18	219.11	221.75	217.10	217.98	160.79	1,878,502
2022-07-15	217.27	218.72	215.01	217.83	160.68	1,564,405
2022-07-14	211.81	214.46	210.41	214.29	158.07	1,903,198
2022-07-13	220.66	220.92	214.88	216.13	159.43	2,472,693
2022-07-12	223.33	227.52	221.80	222.98	164.48	2,554,847
2022-07-11	228.65	231.25	223.84	224.19	165.37	2,131,666
2022-07-08	232.21	232.93	228.00	230.49	170.02	1,355,917
2022-07-07	230.19	231.86	225.74	231.35	170.65	2,017,866
2022-07-06	227.94	230.17	225.01	227.72	167.98	2,077,682
2022-07-05	220.60	230.97	218.72	229.61	169.37	3,552,611
2022-07-01	222.59	224.59	217.71	223.61	164.94	3,216,300

← NewerPage 18 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.