Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	222.02	225.43	219.51	223.73	163.14	5,702,767
2021-10-12	219.82	222.08	219.68	221.32	161.39	3,154,002
2021-10-11	224.03	224.58	219.36	219.82	160.29	3,579,913
2021-10-08	222.40	223.94	221.42	223.44	162.93	2,934,965
2021-10-07	227.00	227.66	222.48	222.95	162.57	4,907,038
2021-10-06	222.08	224.94	219.83	224.20	163.49	4,533,249
2021-10-05	217.50	226.46	216.34	224.27	163.54	6,610,683
2021-10-04	221.24	224.00	217.26	217.87	158.87	4,869,808
2021-10-01	220.01	224.10	218.18	222.53	162.27	5,005,077
2021-09-30	221.59	223.17	219.03	219.29	159.91	4,788,523
2021-09-29	223.00	224.24	220.80	221.09	161.22	4,637,865
2021-09-28	225.82	228.05	221.76	222.40	162.17	5,854,666
2021-09-27	226.00	229.25	225.68	226.51	165.17	5,380,356
2021-09-24	228.00	229.00	226.60	226.64	165.27	6,171,989
2021-09-23	229.07	231.29	228.08	228.92	166.93	8,802,041
2021-09-22	234.18	234.98	228.98	229.08	167.04	22,080,368
2021-09-21	253.00	253.88	248.78	252.07	183.81	5,561,045
2021-09-20	252.11	253.98	248.16	250.80	182.88	4,311,855
2021-09-17	255.40	257.71	254.09	255.22	186.11	3,825,258
2021-09-16	257.97	259.41	256.04	258.38	188.41	2,124,468
2021-09-15	256.31	259.65	254.88	256.59	187.10	2,836,802
2021-09-14	262.21	262.96	254.71	255.20	186.09	3,206,124
2021-09-13	259.46	261.90	257.75	261.86	190.95	2,293,368
2021-09-10	261.54	262.22	257.24	257.55	187.80	2,131,418
2021-09-09	259.13	262.73	257.29	259.22	189.02	2,646,805
2021-09-08	263.25	263.29	258.84	261.02	190.34	2,436,331
2021-09-07	266.31	267.37	262.96	263.64	192.25	2,028,415
2021-09-03	266.55	268.58	264.89	266.04	194.00	1,892,277
2021-09-02	266.31	268.98	266.25	267.09	194.76	1,627,323
2021-09-01	266.09	267.44	263.54	265.93	193.37	2,184,905
2021-08-31	266.06	266.93	264.68	265.69	193.19	2,032,262
2021-08-30	268.75	268.85	265.44	265.54	193.08	2,186,146
2021-08-27	267.45	269.25	266.91	267.90	194.80	1,925,660
2021-08-26	269.94	269.94	266.79	267.46	194.48	1,628,316
2021-08-25	268.00	271.85	267.31	270.37	196.60	2,626,204
2021-08-24	266.78	269.08	266.30	267.81	194.74	2,620,620
2021-08-23	268.00	269.14	266.67	266.90	194.07	2,533,377
2021-08-20	266.40	268.50	264.07	266.55	193.82	2,984,109
2021-08-19	270.00	270.73	265.04	267.56	194.55	3,848,465
2021-08-18	276.06	277.63	272.42	272.76	198.33	2,651,521
2021-08-17	279.21	280.50	274.79	277.86	202.04	3,648,416
2021-08-16	276.80	282.88	275.16	281.66	204.81	3,422,554
2021-08-13	275.23	278.75	274.76	277.18	201.55	2,415,234
2021-08-12	276.50	278.61	273.69	276.10	200.76	1,503,099
2021-08-11	272.42	277.16	271.26	276.27	200.89	2,504,090
2021-08-10	272.50	274.37	270.96	271.26	197.24	2,661,573
2021-08-09	275.05	275.98	272.56	272.67	198.27	2,292,872
2021-08-06	276.67	278.45	275.03	276.27	200.89	2,111,934
2021-08-05	275.90	277.78	274.67	275.80	200.55	2,593,318
2021-08-04	279.33	280.29	275.08	275.12	200.05	2,455,691
2021-08-03	276.28	281.71	274.25	280.81	204.19	2,669,515
2021-08-02	280.79	282.61	275.39	276.16	200.81	3,090,586
2021-07-30	280.00	282.00	277.79	279.95	203.56	2,900,465
2021-07-29	281.83	284.65	281.19	281.92	205.00	2,259,613
2021-07-28	284.21	284.30	280.28	281.83	204.93	3,390,536
2021-07-27	287.50	288.38	279.12	282.63	205.51	6,002,965
2021-07-26	296.09	298.50	295.65	297.50	216.32	1,496,026
2021-07-23	297.80	298.66	296.09	297.07	216.01	1,241,745
2021-07-22	297.55	298.85	296.06	296.62	215.68	1,218,414
2021-07-21	297.51	301.95	297.33	298.35	216.94	1,661,699

← NewerPage 22 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.