Fedex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 319.97 | 321.50 | 314.31 | 315.62 | 314.39 | 1,623,800 |
| 2026-07-22 | 313.58 | 322.13 | 313.50 | 321.02 | 319.76 | 1,607,800 |
| 2026-07-21 | 312.00 | 317.00 | 309.00 | 315.19 | 313.96 | 1,619,000 |
| 2026-07-20 | 314.00 | 314.00 | 305.70 | 306.22 | 305.02 | 1,832,800 |
| 2026-07-17 | 316.15 | 318.66 | 312.13 | 312.98 | 311.76 | 1,465,300 |
| 2026-07-16 | 313.32 | 319.04 | 312.60 | 318.20 | 316.96 | 1,435,000 |
| 2026-07-15 | 316.00 | 320.16 | 311.74 | 313.42 | 312.19 | 1,468,200 |
| 2026-07-14 | 315.14 | 316.45 | 311.01 | 313.66 | 312.43 | 1,440,100 |
| 2026-07-13 | 315.78 | 317.25 | 311.54 | 313.74 | 312.51 | 1,573,900 |
| 2026-07-10 | 313.85 | 317.64 | 311.31 | 314.69 | 313.46 | 1,640,200 |
| 2026-07-09 | 313.25 | 320.57 | 304.06 | 310.84 | 309.62 | 2,425,600 |
| 2026-07-08 | 312.76 | 314.16 | 306.36 | 309.76 | 308.55 | 1,749,800 |
| 2026-07-07 | 311.79 | 313.94 | 309.50 | 312.88 | 311.66 | 1,381,200 |
| 2026-07-06 | 313.05 | 317.04 | 307.66 | 309.93 | 308.72 | 1,422,100 |
| 2026-07-02 | 317.82 | 317.99 | 310.30 | 313.00 | 311.78 | 1,249,200 |
| 2026-07-01 | 313.00 | 317.08 | 310.61 | 313.89 | 312.66 | 2,115,100 |
| 2026-06-30 | 324.56 | 325.73 | 309.02 | 313.13 | 311.91 | 3,182,400 |
| 2026-06-29 | 317.91 | 325.73 | 317.91 | 325.40 | 324.13 | 3,053,400 |
| 2026-06-26 | 327.58 | 327.62 | 316.12 | 318.53 | 317.28 | 3,422,600 |
| 2026-06-25 | 319.04 | 329.49 | 317.75 | 329.44 | 328.15 | 2,707,900 |
| 2026-06-24 | 314.77 | 323.68 | 306.05 | 316.83 | 315.59 | 5,960,700 |
| 2026-06-23 | 326.01 | 327.40 | 316.36 | 317.24 | 316.00 | 3,551,000 |
| 2026-06-22 | 326.31 | 332.40 | 325.66 | 328.78 | 327.49 | 2,347,400 |
| 2026-06-18 | 329.95 | 331.10 | 324.47 | 326.20 | 323.72 | 2,531,800 |
| 2026-06-17 | 335.75 | 338.18 | 325.04 | 325.93 | 323.45 | 1,266,200 |
| 2026-06-16 | 339.09 | 342.14 | 334.86 | 335.74 | 333.19 | 1,367,100 |
| 2026-06-15 | 340.86 | 345.37 | 337.82 | 338.75 | 336.17 | 1,956,300 |
| 2026-06-12 | 342.00 | 342.81 | 335.00 | 338.31 | 335.74 | 1,176,600 |
| 2026-06-11 | 324.88 | 338.94 | 322.84 | 338.00 | 335.43 | 2,521,600 |
| 2026-06-10 | 326.58 | 331.48 | 318.96 | 319.25 | 316.82 | 1,700,400 |
| 2026-06-09 | 333.74 | 337.49 | 325.55 | 331.76 | 329.24 | 1,656,900 |
| 2026-06-08 | 331.20 | 332.97 | 328.22 | 330.22 | 327.71 | 1,761,000 |
| 2026-06-05 | 327.73 | 333.40 | 326.11 | 331.00 | 328.48 | 2,584,700 |
| 2026-06-04 | 328.16 | 334.43 | 327.76 | 328.00 | 325.51 | 1,894,900 |
| 2026-06-03 | 327.52 | 329.97 | 324.17 | 324.46 | 321.99 | 2,005,300 |
| 2026-06-02 | 337.34 | 337.34 | 327.00 | 329.00 | 326.50 | 3,307,800 |
| 2026-06-01 | 325.01 | 341.14 | 321.81 | 338.49 | 335.92 | 2,399,300 |
| 2026-05-29 | 411.43 | 413.87 | 409.12 | 411.75 | 329.27 | 2,728,711 |
| 2026-05-28 | 410.00 | 412.63 | 403.52 | 411.40 | 328.99 | 2,408,036 |
| 2026-05-27 | 409.02 | 413.70 | 407.35 | 411.78 | 329.29 | 2,300,318 |
| 2026-05-26 | 397.23 | 403.03 | 397.21 | 400.00 | 319.87 | 1,543,184 |
| 2026-05-22 | 393.92 | 398.80 | 392.00 | 394.20 | 315.23 | 1,871,552 |
| 2026-05-21 | 387.24 | 392.28 | 380.51 | 388.91 | 311.00 | 1,165,299 |
| 2026-05-20 | 376.85 | 388.94 | 375.51 | 386.84 | 309.35 | 1,761,475 |
| 2026-05-19 | 368.79 | 376.29 | 361.11 | 374.97 | 299.85 | 1,951,100 |
| 2026-05-18 | 374.51 | 375.50 | 367.11 | 369.72 | 295.65 | 1,759,614 |
| 2026-05-15 | 376.75 | 377.45 | 372.50 | 375.78 | 300.50 | 1,443,035 |
| 2026-05-14 | 371.00 | 380.08 | 368.54 | 379.98 | 303.86 | 1,797,961 |
| 2026-05-13 | 378.31 | 379.90 | 367.10 | 369.70 | 295.64 | 1,958,050 |
| 2026-05-12 | 379.76 | 379.76 | 372.25 | 376.42 | 301.01 | 1,236,408 |
| 2026-05-11 | 380.77 | 384.18 | 376.42 | 378.90 | 303.00 | 1,155,495 |
| 2026-05-08 | 378.21 | 383.31 | 375.50 | 378.58 | 302.74 | 1,699,798 |
| 2026-05-07 | 379.99 | 381.00 | 373.46 | 375.93 | 300.62 | 1,961,276 |
| 2026-05-06 | 364.50 | 378.25 | 364.50 | 377.19 | 301.63 | 2,822,158 |
| 2026-05-05 | 357.00 | 365.55 | 357.00 | 362.75 | 290.08 | 2,284,433 |
| 2026-05-04 | 379.50 | 379.58 | 354.14 | 357.80 | 286.12 | 6,236,273 |
| 2026-05-01 | 403.00 | 403.85 | 393.27 | 393.67 | 314.81 | 1,329,111 |
| 2026-04-30 | 390.68 | 404.03 | 387.49 | 403.31 | 322.52 | 2,408,781 |
| 2026-04-29 | 390.78 | 395.47 | 383.02 | 388.59 | 310.74 | 1,633,777 |
| 2026-04-28 | 388.46 | 392.15 | 382.27 | 390.21 | 312.04 | 1,501,734 |
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.