Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	229.64	230.91	222.98	226.71	167.23	4,562,909
2022-06-29	241.00	242.00	226.70	233.81	172.47	4,637,369
2022-06-28	244.00	248.15	239.62	240.09	177.10	3,211,460
2022-06-27	246.94	247.93	240.20	240.47	177.38	3,148,169
2022-06-24	237.02	248.76	236.34	243.24	179.42	10,418,443
2022-06-23	229.50	230.25	224.36	228.13	167.43	5,342,629
2022-06-22	227.15	231.75	227.14	229.02	168.08	2,523,698
2022-06-21	234.15	236.50	228.86	230.52	169.18	2,906,670
2022-06-17	224.10	231.43	222.86	229.90	168.73	6,561,912
2022-06-16	226.36	227.42	223.41	225.31	165.36	3,802,052
2022-06-15	230.75	239.21	229.35	232.78	170.84	6,249,428
2022-06-14	220.40	232.29	219.58	229.95	168.77	16,143,797
2022-06-13	201.50	205.05	198.42	200.98	147.50	2,460,903
2022-06-10	214.14	215.12	206.63	206.77	151.75	2,808,755
2022-06-09	217.20	221.36	215.40	217.00	159.26	2,291,507
2022-06-08	217.88	220.53	215.73	217.17	159.39	1,931,368
2022-06-07	218.93	221.97	216.59	221.37	162.47	1,383,839
2022-06-06	221.00	225.15	219.95	222.85	163.55	1,939,559
2022-06-03	219.89	221.27	217.74	218.70	160.51	1,712,084
2022-06-02	218.59	224.41	218.25	221.52	162.58	2,037,846
2022-06-01	225.00	226.33	216.26	218.67	160.49	2,466,239
2022-05-31	217.78	225.91	215.17	224.58	164.82	3,802,176
2022-05-27	212.89	220.10	212.89	219.67	161.22	2,663,931
2022-05-26	207.26	213.60	206.81	212.29	155.80	2,189,372
2022-05-25	202.73	205.45	198.82	204.31	149.95	2,726,849
2022-05-24	202.65	206.00	197.28	205.25	150.64	2,394,758
2022-05-23	202.19	206.97	200.64	204.69	150.23	2,104,984
2022-05-20	201.96	201.96	195.43	200.90	147.44	2,797,090
2022-05-19	201.09	203.17	195.54	199.05	146.09	3,224,987
2022-05-18	217.22	218.55	202.61	203.57	149.40	4,617,885
2022-05-17	214.47	222.52	213.93	221.50	162.56	3,633,028
2022-05-16	210.47	211.94	208.35	209.72	153.92	1,615,286
2022-05-13	208.69	215.06	208.62	211.29	155.07	2,577,681
2022-05-12	205.32	208.34	202.31	208.20	152.80	2,910,766
2022-05-11	207.71	212.17	206.43	207.20	152.07	3,484,604
2022-05-10	210.28	211.55	202.90	208.06	152.70	2,827,743
2022-05-09	207.32	212.58	205.68	208.27	152.85	2,879,865
2022-05-06	206.42	212.44	203.25	210.21	154.28	2,925,782
2022-05-05	207.00	210.55	204.93	207.24	152.10	3,284,307
2022-05-04	200.60	210.03	199.13	209.49	153.75	3,045,910
2022-05-03	197.26	200.60	195.60	199.44	146.37	2,429,630
2022-05-02	198.94	200.48	192.82	197.01	144.59	2,761,970
2022-04-29	205.34	208.87	198.00	198.74	145.86	2,902,203
2022-04-28	201.82	207.07	200.59	206.85	151.81	2,806,397
2022-04-27	198.22	201.56	196.15	199.26	146.24	2,002,602
2022-04-26	204.47	205.29	198.23	200.00	146.78	2,392,028
2022-04-25	204.05	205.80	197.70	205.40	150.75	2,683,787
2022-04-22	205.62	207.91	204.26	205.21	150.61	2,624,467
2022-04-21	209.98	210.75	205.50	206.86	151.82	2,605,480
2022-04-20	210.54	214.07	209.08	209.19	153.53	2,264,701
2022-04-19	204.55	210.09	204.27	208.81	153.25	2,185,897
2022-04-18	205.52	206.98	201.97	203.26	149.18	1,874,034
2022-04-14	207.05	208.50	204.95	205.74	151.00	2,385,574
2022-04-13	204.40	207.55	203.09	206.31	151.42	1,694,586
2022-04-12	204.13	207.17	202.33	204.38	150.00	2,521,464
2022-04-11	199.61	207.65	199.61	204.12	149.81	2,582,521
2022-04-08	202.09	203.68	199.59	201.52	147.90	2,880,609
2022-04-07	203.72	205.04	199.21	203.77	149.55	4,000,115
2022-04-06	209.50	209.50	203.55	204.00	149.72	4,334,565
2022-04-05	215.33	218.84	210.67	211.03	154.88	3,877,008

← NewerPage 19 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.