Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	245.61	246.40	240.61	242.83	175.68	3,348,839
2021-01-26	254.20	254.84	249.34	249.67	180.63	2,278,600
2021-01-25	252.45	254.78	248.29	253.48	183.38	2,494,038
2021-01-22	252.00	255.44	250.01	254.08	183.82	2,098,159
2021-01-21	253.77	257.28	252.37	253.94	183.72	2,418,461
2021-01-20	251.19	252.35	247.62	251.96	182.28	2,677,209
2021-01-19	253.93	256.40	248.90	249.52	180.52	2,925,782
2021-01-15	255.76	255.76	250.98	252.56	182.72	3,481,129
2021-01-14	254.26	258.34	253.40	256.27	185.40	3,558,071
2021-01-13	250.50	253.87	248.20	252.22	182.47	3,738,885
2021-01-12	246.08	249.62	243.00	249.04	180.17	5,431,112
2021-01-11	243.00	246.46	242.72	245.31	177.47	4,235,781
2021-01-08	246.52	247.36	242.42	244.96	177.22	5,688,620
2021-01-07	254.09	256.21	245.45	246.03	177.99	7,020,709
2021-01-06	250.46	258.98	250.38	253.56	183.44	4,474,177
2021-01-05	251.50	254.77	250.05	253.18	183.17	4,059,435
2021-01-04	260.40	260.50	250.90	253.19	183.17	4,712,201
2020-12-31	259.60	260.46	257.51	259.62	187.83	3,236,280
2020-12-30	262.20	262.68	258.36	259.98	188.09	3,343,378
2020-12-29	263.95	265.45	259.67	261.56	189.23	3,321,661
2020-12-28	269.84	270.10	261.81	262.94	190.23	4,508,677
2020-12-24	271.36	272.03	267.19	268.82	194.48	2,046,905
2020-12-23	273.64	276.64	270.62	270.71	195.85	2,917,343
2020-12-22	272.50	273.34	268.28	273.28	197.71	4,410,018
2020-12-21	271.66	273.50	268.51	271.94	196.74	6,191,970
2020-12-18	283.50	284.52	274.96	275.57	199.36	19,182,261
2020-12-17	289.41	293.90	286.22	292.26	211.44	7,454,563
2020-12-16	287.38	290.85	286.61	288.81	208.94	3,241,244
2020-12-15	286.01	289.46	283.11	285.74	206.72	3,745,462
2020-12-14	296.00	296.35	285.41	285.54	206.58	3,640,970
2020-12-11	289.78	291.88	286.19	289.47	209.42	2,921,935
2020-12-10	291.26	294.38	288.61	290.90	209.98	3,674,601
2020-12-09	303.50	305.66	293.46	295.32	213.18	3,282,321
2020-12-08	298.00	303.65	297.72	301.45	217.60	3,585,373
2020-12-07	296.90	297.04	293.20	297.04	214.42	1,840,899
2020-12-04	294.36	298.98	293.12	294.88	212.86	2,292,996
2020-12-03	291.72	296.34	289.78	292.70	211.28	2,427,148
2020-12-02	287.22	293.84	285.03	291.72	210.58	3,124,838
2020-12-01	293.56	297.66	287.60	287.76	207.72	3,786,415
2020-11-30	287.99	290.90	280.54	286.58	206.87	3,957,549
2020-11-27	290.80	291.20	285.35	287.41	207.47	1,548,768
2020-11-25	291.81	292.78	286.56	288.30	208.11	2,853,804
2020-11-24	289.59	296.08	285.30	291.68	210.55	4,605,847
2020-11-23	280.21	286.40	280.20	286.35	206.70	3,017,616
2020-11-20	280.97	281.66	276.69	276.69	199.73	2,339,906
2020-11-19	283.77	285.00	276.88	279.85	202.01	2,947,375
2020-11-18	285.70	289.76	282.49	282.50	203.92	3,567,627
2020-11-17	281.87	286.20	276.90	285.05	205.76	3,495,525
2020-11-16	273.52	280.88	270.42	279.83	201.99	3,071,227
2020-11-13	267.99	273.72	267.99	271.91	196.28	1,977,782
2020-11-12	269.23	270.89	263.99	267.16	192.85	2,387,684
2020-11-11	271.17	271.31	266.00	267.81	193.32	2,404,686
2020-11-10	264.38	268.77	258.00	267.27	192.93	3,566,634
2020-11-09	274.24	274.50	256.35	263.88	190.48	7,330,835
2020-11-06	278.52	284.30	277.12	279.77	201.95	2,351,447
2020-11-05	273.00	282.27	273.00	279.07	201.45	2,773,139
2020-11-04	276.71	278.80	268.53	269.10	194.25	3,487,955
2020-11-03	271.95	276.92	268.12	274.48	198.13	3,264,823
2020-11-02	262.70	267.49	259.01	266.98	192.72	2,535,239
2020-10-30	264.60	265.99	255.56	259.47	187.30	3,359,263

← NewerPage 25 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.