Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	295.41	299.04	294.45	298.02	216.70	2,055,592
2021-07-19	287.53	295.34	286.32	294.82	214.38	3,540,945
2021-07-16	296.70	297.00	292.09	292.49	212.68	2,451,968
2021-07-15	294.00	298.74	293.67	296.08	215.29	1,447,006
2021-07-14	298.65	300.86	294.60	295.86	215.13	1,776,864
2021-07-13	298.99	302.65	298.69	299.08	217.47	2,168,896
2021-07-12	297.28	302.24	294.60	299.67	217.90	2,364,601
2021-07-09	295.81	298.20	293.18	296.40	215.52	2,876,018
2021-07-08	287.16	294.62	285.85	293.24	213.23	2,446,507
2021-07-07	294.00	295.15	291.24	293.55	213.45	2,845,861
2021-07-06	299.38	299.63	292.60	294.61	214.22	2,832,583
2021-07-02	299.90	299.90	297.37	299.38	217.69	1,657,728
2021-07-01	299.95	300.10	296.82	299.12	217.50	2,171,130
2021-06-30	296.03	298.62	295.00	298.33	216.93	2,247,327
2021-06-29	296.00	299.50	294.85	297.89	216.61	4,460,775
2021-06-28	293.00	294.65	289.44	293.99	213.77	4,389,541
2021-06-25	292.74	294.75	286.52	291.95	212.29	14,422,902
2021-06-24	301.70	304.59	298.98	303.69	220.28	6,225,352
2021-06-23	300.00	300.65	296.16	297.37	215.70	2,677,333
2021-06-22	294.92	299.12	293.85	297.69	215.93	2,792,374
2021-06-21	287.96	295.03	287.80	293.16	212.64	2,385,202
2021-06-18	284.15	289.53	282.01	285.32	206.96	3,169,266
2021-06-17	294.49	294.74	285.59	287.57	208.59	2,940,425
2021-06-16	298.47	299.39	292.47	294.68	213.74	2,092,450
2021-06-15	294.99	299.88	293.90	299.30	217.10	2,275,994
2021-06-14	296.72	297.17	292.04	292.99	212.52	1,583,020
2021-06-11	293.26	296.17	293.26	296.09	214.77	2,021,465
2021-06-10	293.59	295.59	291.21	292.84	212.41	2,248,444
2021-06-09	302.58	302.62	290.46	293.11	212.61	5,409,023
2021-06-08	302.80	303.48	298.62	302.58	219.47	1,860,259
2021-06-07	303.00	304.21	299.21	303.34	220.03	2,432,856
2021-06-04	306.78	308.00	299.66	302.12	219.14	2,619,999
2021-06-03	305.39	307.78	302.18	306.31	222.18	1,633,528
2021-06-02	313.00	313.00	303.83	306.57	222.37	2,591,704
2021-06-01	318.27	318.54	310.08	310.85	225.47	1,591,458
2021-05-28	316.00	316.75	313.01	314.81	228.35	1,269,171
2021-05-27	312.51	319.90	311.86	315.59	228.91	3,297,709
2021-05-26	310.72	312.83	308.02	310.75	225.40	2,103,619
2021-05-25	313.00	313.38	307.71	308.59	223.83	2,025,064
2021-05-24	313.52	313.52	309.25	311.84	226.19	2,243,604
2021-05-21	310.43	315.29	309.39	309.60	224.57	2,176,218
2021-05-20	309.14	311.95	306.76	309.05	224.17	1,586,122
2021-05-19	304.00	308.43	299.91	307.93	223.36	2,152,763
2021-05-18	309.69	310.28	306.05	306.05	221.99	1,298,210
2021-05-17	310.00	311.56	306.68	309.26	224.32	1,167,409
2021-05-14	305.23	310.50	305.23	309.43	224.44	1,805,903
2021-05-13	297.06	305.32	296.49	303.40	220.07	1,792,376
2021-05-12	302.18	304.76	294.79	296.01	214.71	2,418,957
2021-05-11	304.60	307.88	300.57	305.64	221.69	2,693,591
2021-05-10	314.68	317.00	309.27	309.27	224.33	2,151,398
2021-05-07	308.00	315.10	308.00	314.69	228.26	2,266,190
2021-05-06	305.29	311.96	303.48	310.96	225.55	3,178,697
2021-05-05	305.89	309.99	302.25	306.53	222.34	3,139,854
2021-05-04	302.70	305.20	299.32	304.28	220.71	3,065,891
2021-05-03	294.89	305.40	294.20	304.55	220.90	5,684,152
2021-04-30	293.52	295.60	289.00	290.31	210.57	2,260,978
2021-04-29	290.00	296.30	289.23	296.06	214.75	3,068,000
2021-04-28	286.65	289.15	285.42	287.39	208.46	2,213,820
2021-04-27	286.56	292.20	284.33	287.51	208.54	6,157,718
2021-04-26	279.31	279.87	274.20	275.76	200.02	2,168,027

← NewerPage 23 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.