Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	278.52	279.19	276.97	277.74	201.46	1,629,185
2021-04-22	277.33	281.07	276.38	276.54	200.59	1,792,997
2021-04-21	279.05	281.07	277.09	278.26	201.83	2,309,997
2021-04-20	282.42	283.80	277.34	280.34	203.34	1,768,797
2021-04-19	286.06	286.67	282.09	283.25	205.45	2,081,157
2021-04-16	292.90	293.00	287.13	287.59	208.60	1,753,533
2021-04-15	288.83	292.40	286.67	291.20	211.22	1,724,742
2021-04-14	289.51	291.15	287.57	287.81	208.76	1,364,976
2021-04-13	294.73	294.76	289.11	290.89	211.00	2,126,702
2021-04-12	285.63	293.09	285.14	290.79	210.92	2,200,665
2021-04-09	282.90	287.00	281.78	286.58	207.87	2,530,895
2021-04-08	282.90	284.44	279.75	284.44	206.32	2,824,516
2021-04-07	281.49	282.44	276.69	279.11	202.45	1,823,277
2021-04-06	281.66	284.44	280.70	282.17	204.67	1,746,335
2021-04-05	286.00	286.61	280.57	281.57	204.24	2,143,455
2021-04-01	283.54	285.00	281.79	283.54	205.66	1,791,384
2021-03-31	286.00	287.88	282.83	284.04	206.03	2,514,266
2021-03-30	279.37	288.15	278.31	285.92	207.39	3,381,353
2021-03-29	278.00	281.95	276.64	279.22	202.53	1,882,845
2021-03-26	277.70	281.49	274.60	281.34	204.07	2,564,651
2021-03-25	266.20	275.02	263.94	274.18	198.87	2,836,181
2021-03-24	269.00	274.27	267.40	268.29	194.60	2,634,271
2021-03-23	271.41	276.95	265.55	266.81	193.53	2,825,881
2021-03-22	279.58	279.80	271.68	274.02	198.76	4,066,012
2021-03-19	279.05	282.93	275.29	279.58	202.79	16,057,051
2021-03-18	267.82	269.27	262.90	263.51	191.14	5,629,300
2021-03-17	259.00	266.18	257.09	265.84	192.83	2,309,997
2021-03-16	267.00	267.03	260.30	260.80	189.17	2,644,695
2021-03-15	271.00	272.85	263.79	266.88	193.58	3,985,472
2021-03-12	267.26	271.19	265.26	270.20	195.99	2,652,389
2021-03-11	263.54	270.16	262.31	268.49	194.75	4,708,850
2021-03-10	259.13	261.81	258.06	260.42	188.89	1,986,345
2021-03-09	253.19	262.11	252.25	257.92	187.08	2,918,832
2021-03-08	260.00	261.34	251.01	251.34	182.31	2,782,818
2021-03-05	252.19	258.21	245.55	257.29	186.62	2,398,729
2021-03-04	256.56	258.43	247.09	250.30	181.08	2,943,156
2021-03-03	258.98	262.70	255.46	258.77	187.21	1,942,165
2021-03-02	262.73	263.65	259.48	259.60	187.81	1,738,021
2021-03-01	258.71	265.30	258.30	262.09	189.61	2,498,754
2021-02-26	254.93	257.46	250.50	254.50	184.12	2,157,975
2021-02-25	260.07	262.97	253.28	254.22	183.92	2,022,085
2021-02-24	254.36	261.29	254.01	260.06	188.14	2,097,538
2021-02-23	253.50	255.23	245.38	254.63	184.21	2,176,218
2021-02-22	253.24	257.40	253.10	254.67	184.24	2,261,102
2021-02-19	258.03	259.38	253.78	254.64	184.22	1,979,147
2021-02-18	255.51	258.49	253.00	255.63	184.94	2,086,369
2021-02-17	259.87	260.48	255.41	259.09	187.44	1,779,098
2021-02-16	264.00	265.46	261.11	261.83	189.42	2,168,772
2021-02-12	255.09	263.13	254.01	263.00	190.27	3,318,434
2021-02-11	258.00	258.08	251.56	254.36	184.02	2,161,450
2021-02-10	261.72	261.84	256.25	257.46	186.26	2,444,274
2021-02-09	257.27	260.50	254.00	259.13	187.47	2,181,802
2021-02-08	256.76	259.38	255.57	257.45	186.26	2,650,031
2021-02-05	251.00	255.40	249.00	255.01	184.49	3,495,401
2021-02-04	241.38	248.18	240.87	248.12	179.51	3,597,535
2021-02-03	242.60	243.60	239.35	241.29	174.56	2,681,181
2021-02-02	246.39	246.59	240.83	242.50	175.44	3,548,764
2021-02-01	237.38	239.75	235.32	239.24	173.08	3,389,419
2021-01-29	242.96	243.38	234.79	235.34	170.26	4,022,453
2021-01-28	246.01	246.29	242.62	242.79	175.65	2,704,139

← NewerPage 24 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.