Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	262.69	266.61	262.04	263.99	193.09	2,042,686
2022-01-06	261.99	265.01	260.13	263.19	192.51	2,305,530
2022-01-05	265.00	266.79	261.86	262.13	191.73	3,025,062
2022-01-04	259.65	265.94	259.31	264.91	193.76	3,209,971
2022-01-03	259.80	261.69	256.96	258.55	189.11	2,174,728
2021-12-31	257.57	260.24	256.93	258.64	189.18	1,578,924
2021-12-30	257.89	260.21	257.50	258.56	189.12	2,215,557
2021-12-29	256.48	258.51	256.24	257.49	188.34	1,821,043
2021-12-28	256.02	258.36	255.48	256.44	187.57	1,665,918
2021-12-27	254.99	257.20	254.35	256.25	187.43	1,834,943
2021-12-23	250.87	256.23	250.65	253.82	185.65	2,605,231
2021-12-22	252.35	252.74	249.30	249.96	182.83	2,884,456
2021-12-21	248.28	252.76	247.82	251.95	184.28	3,137,372
2021-12-20	250.30	252.88	245.45	245.55	179.60	3,424,043
2021-12-17	253.74	260.50	248.06	250.32	183.09	12,555,569
2021-12-16	242.57	244.75	238.42	238.52	174.46	5,542,182
2021-12-15	240.04	242.24	239.01	240.78	176.11	2,109,452
2021-12-14	240.00	244.88	239.36	240.04	175.57	2,094,560
2021-12-13	244.72	245.48	240.50	240.90	176.20	2,098,283
2021-12-10	245.79	248.30	244.50	246.28	180.14	1,582,647
2021-12-09	243.50	247.37	243.10	245.25	178.84	1,587,239
2021-12-08	247.55	247.55	243.78	244.75	178.47	1,607,716
2021-12-07	247.13	248.99	246.20	247.06	180.16	2,103,247
2021-12-06	243.00	246.98	242.22	245.05	178.69	2,270,410
2021-12-03	236.63	241.36	236.38	240.84	175.62	3,025,930
2021-12-02	227.79	237.23	227.40	235.30	171.58	2,659,587
2021-12-01	235.00	238.19	227.61	227.78	166.10	2,900,589
2021-11-30	238.20	239.01	229.91	230.37	167.99	4,177,206
2021-11-29	240.00	241.59	237.08	240.57	175.42	2,103,867
2021-11-26	237.31	239.41	235.51	238.15	173.66	2,203,768
2021-11-24	245.00	246.89	243.56	243.57	177.61	2,042,686
2021-11-23	247.00	247.70	244.38	246.43	179.70	1,765,447
2021-11-22	242.69	251.10	242.04	247.99	180.83	2,712,454
2021-11-19	244.98	246.20	242.54	242.69	176.97	2,519,106
2021-11-18	247.94	248.98	241.24	244.72	178.45	2,898,604
2021-11-17	252.61	253.32	247.17	247.35	180.37	2,612,181
2021-11-16	252.00	255.30	251.68	253.18	184.62	1,996,645
2021-11-15	254.50	255.25	250.25	252.30	183.98	2,473,561
2021-11-12	251.94	254.88	250.96	253.88	185.13	2,625,336
2021-11-11	249.42	253.20	248.73	250.99	183.02	2,544,546
2021-11-10	247.71	250.70	246.59	248.52	181.22	2,308,136
2021-11-09	250.00	250.49	246.10	249.48	181.92	2,273,636
2021-11-08	244.82	249.64	244.62	248.53	181.23	3,241,740
2021-11-05	246.56	246.78	241.44	242.77	177.03	2,462,889
2021-11-04	241.74	245.55	240.67	245.01	178.66	3,585,994
2021-11-03	235.42	240.48	234.62	240.02	175.02	2,518,734
2021-11-02	236.47	237.38	235.00	235.77	171.92	1,848,345
2021-11-01	237.28	237.41	234.69	235.64	171.83	1,776,740
2021-10-29	233.92	238.37	233.55	235.53	171.75	2,481,876
2021-10-28	235.56	236.14	233.15	235.96	172.06	2,132,907
2021-10-27	238.50	240.00	235.08	235.29	171.57	3,322,157
2021-10-26	238.99	241.29	236.90	237.83	173.42	3,804,161
2021-10-25	233.34	236.28	232.50	235.40	171.65	3,159,338
2021-10-22	232.87	234.70	232.36	232.98	169.89	3,198,553
2021-10-21	231.30	233.36	230.63	232.84	169.79	4,757,249
2021-10-20	230.33	231.96	229.16	231.30	168.66	3,123,473
2021-10-19	229.15	230.39	227.68	229.32	167.22	2,591,332
2021-10-18	228.02	229.75	226.68	227.98	166.24	3,321,909
2021-10-15	228.35	229.50	227.33	229.12	167.07	5,184,774
2021-10-14	226.40	228.57	225.77	227.45	165.86	3,526,177

← NewerPage 21 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.