Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	215.33	218.84	210.67	211.03	154.88	3,877,008
2022-04-04	218.39	220.86	216.74	217.99	159.99	4,318,432
2022-04-01	231.39	231.68	221.00	221.25	162.38	4,263,704
2022-03-31	233.32	235.83	231.28	231.39	169.82	2,207,243
2022-03-30	237.25	238.19	234.15	235.25	172.65	2,620,123
2022-03-29	236.75	241.57	236.05	238.57	175.09	5,033,248
2022-03-28	226.84	230.16	225.62	230.05	168.84	2,144,572
2022-03-25	225.99	227.05	223.96	226.56	166.28	1,803,049
2022-03-24	222.68	225.45	220.61	225.12	165.22	2,490,191
2022-03-23	224.74	226.07	221.06	221.47	162.54	2,151,398
2022-03-22	223.09	228.70	222.49	226.57	166.28	3,260,976
2022-03-21	217.72	223.20	217.47	222.16	163.05	4,262,090
2022-03-18	220.00	220.19	212.93	218.91	160.66	11,502,084
2022-03-17	221.73	229.42	220.39	227.98	167.32	7,075,437
2022-03-16	218.92	226.02	218.75	225.93	165.81	3,832,208
2022-03-15	214.79	217.58	211.93	216.23	158.70	2,306,274
2022-03-14	212.51	214.92	208.81	211.13	154.95	2,706,249
2022-03-11	220.00	220.41	212.73	213.18	156.46	2,911,758
2022-03-10	212.80	219.72	212.35	219.28	160.93	3,146,307
2022-03-09	209.00	218.41	209.00	216.72	159.06	3,961,768
2022-03-08	202.58	209.37	199.03	203.99	149.71	3,633,896
2022-03-07	212.00	213.37	200.64	201.09	147.58	4,307,635
2022-03-04	218.00	219.00	212.30	214.54	157.46	3,049,509
2022-03-03	222.63	224.95	220.20	221.31	161.87	3,062,416
2022-03-02	216.44	222.58	214.30	219.25	160.37	2,817,815
2022-03-01	221.04	221.95	212.64	214.91	157.19	2,583,514
2022-02-28	217.18	222.64	215.71	222.27	162.58	3,074,826
2022-02-25	216.54	222.64	216.16	220.72	161.44	2,437,200
2022-02-24	208.00	216.57	206.31	215.92	157.93	3,725,978
2022-02-23	218.68	220.04	214.75	214.84	157.14	2,796,345
2022-02-22	220.15	221.65	216.33	217.79	159.30	3,129,057
2022-02-18	223.63	225.07	220.81	222.23	162.55	2,058,199
2022-02-17	227.43	227.86	224.10	224.37	164.11	1,757,132
2022-02-16	229.00	230.39	224.42	229.01	167.51	3,032,508
2022-02-15	231.72	234.17	230.01	230.40	168.52	3,247,697
2022-02-14	231.33	232.22	226.97	228.46	167.10	3,115,282
2022-02-11	240.05	240.50	231.23	232.21	169.85	5,809,121
2022-02-10	242.38	243.82	239.54	240.41	175.84	3,243,974
2022-02-09	245.79	248.60	243.61	244.24	178.65	2,145,937
2022-02-08	244.74	246.32	243.00	243.86	178.37	2,461,027
2022-02-07	244.90	245.54	242.62	243.73	178.27	2,013,647
2022-02-04	246.24	247.07	242.04	244.11	178.55	2,658,222
2022-02-03	249.88	251.38	247.06	247.32	180.90	2,237,895
2022-02-02	253.44	253.50	248.85	251.82	184.19	2,167,903
2022-02-01	254.78	256.49	251.30	252.00	184.32	5,707,111
2022-01-31	244.03	246.16	241.00	245.86	179.83	4,214,312
2022-01-28	241.14	244.91	239.13	244.78	179.04	2,838,912
2022-01-27	245.25	247.64	239.68	241.93	176.96	2,315,334
2022-01-26	245.81	248.25	241.22	243.16	177.86	2,495,403
2022-01-25	241.74	246.74	239.01	244.04	178.50	2,521,960
2022-01-24	239.56	245.95	236.85	245.72	179.73	3,786,912
2022-01-21	249.63	249.99	243.94	244.91	179.14	3,801,928
2022-01-20	253.72	256.00	250.64	250.74	183.40	2,074,456
2022-01-19	253.33	255.81	252.18	252.19	184.46	1,616,775
2022-01-18	252.66	254.24	250.25	253.33	185.29	2,381,107
2022-01-14	254.59	256.66	253.26	256.22	187.41	1,729,458
2022-01-13	257.21	260.11	256.30	257.67	188.47	2,058,199
2022-01-12	256.08	259.01	254.78	256.21	187.40	1,754,154
2022-01-11	256.55	257.39	252.14	255.54	186.91	2,504,710
2022-01-10	262.62	262.62	252.51	256.55	187.65	5,651,266

← NewerPage 20 of 79 · 4,731 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.