Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	260.21	269.74	260.06	267.02	192.75	3,326,749
2020-10-28	262.73	266.92	258.00	259.99	187.67	5,012,647
2020-10-27	279.94	280.35	274.39	274.41	198.08	2,373,164
2020-10-26	279.99	280.50	273.40	277.62	200.40	2,880,857
2020-10-23	278.29	283.87	276.86	283.56	204.69	3,100,390
2020-10-22	283.58	285.64	274.02	275.95	199.19	3,676,959
2020-10-21	289.16	293.30	282.26	282.28	203.76	3,995,027
2020-10-20	284.00	292.69	283.11	287.40	207.46	4,870,801
2020-10-19	284.81	291.22	279.56	281.97	203.54	4,285,297
2020-10-16	284.00	287.16	282.00	283.87	204.91	3,710,962
2020-10-15	273.09	282.14	271.75	282.11	203.64	2,798,083
2020-10-14	274.75	278.96	273.77	276.24	199.40	2,580,535
2020-10-13	272.32	275.24	271.85	272.74	196.88	2,056,461
2020-10-12	272.26	274.21	271.32	273.50	197.42	2,560,928
2020-10-09	274.40	275.00	269.54	271.55	196.02	2,695,452
2020-10-08	269.73	272.52	266.35	271.06	195.66	2,473,313
2020-10-07	263.85	270.66	263.50	268.26	193.64	3,706,247
2020-10-06	260.12	264.98	258.18	259.27	187.15	3,911,880
2020-10-05	258.80	260.96	257.73	259.21	187.11	3,012,900
2020-10-02	250.55	258.55	250.00	255.20	184.21	3,741,987
2020-10-01	255.26	257.79	252.88	254.08	183.41	3,552,114
2020-09-30	253.47	257.51	249.50	251.52	181.56	3,109,946
2020-09-29	254.99	258.20	249.12	253.50	182.99	2,724,491
2020-09-28	255.27	259.95	254.08	254.44	183.67	4,107,462
2020-09-25	241.68	251.90	241.47	250.17	180.58	3,986,588
2020-09-24	244.01	247.20	239.50	244.22	176.29	3,782,940
2020-09-23	244.99	250.51	241.04	241.42	174.27	3,826,003
2020-09-22	239.51	243.78	235.63	243.42	175.71	3,290,760
2020-09-21	237.95	239.19	230.27	238.74	172.33	5,099,890
2020-09-18	242.97	248.20	241.95	242.78	175.25	5,396,737
2020-09-17	242.63	249.80	242.11	244.08	176.19	5,279,586
2020-09-16	253.03	256.18	246.30	250.30	180.68	21,187,965
2020-09-15	234.99	239.85	230.51	236.67	170.84	12,220,499
2020-09-14	240.99	241.00	232.57	236.34	170.60	8,170,372
2020-09-11	226.44	233.67	225.47	232.79	168.04	6,037,713
2020-09-10	229.49	229.49	222.89	224.44	162.01	3,032,135
2020-09-09	226.00	228.85	224.12	225.75	162.96	3,999,371
2020-09-08	223.79	225.75	219.72	221.05	159.56	2,632,285
2020-09-04	222.46	228.24	217.40	226.12	163.22	3,573,832
2020-09-03	228.13	231.58	218.59	220.97	159.51	4,968,716
2020-09-02	227.12	229.00	223.07	227.91	164.05	2,085,749
2020-09-01	219.99	226.55	219.14	225.46	162.28	2,360,134
2020-08-31	221.80	224.20	219.80	219.84	158.24	2,282,571
2020-08-28	218.23	223.66	218.01	221.90	159.72	3,718,160
2020-08-27	216.10	218.88	215.08	218.21	157.06	2,500,491
2020-08-26	215.73	217.12	214.08	215.77	155.31	1,884,086
2020-08-25	219.17	219.58	213.22	214.31	154.26	2,680,808
2020-08-24	212.96	217.95	211.99	217.40	156.48	4,211,582
2020-08-21	209.16	212.94	208.50	210.49	151.51	2,524,318
2020-08-20	206.23	209.20	205.06	208.82	150.31	1,902,205
2020-08-19	206.84	210.94	206.84	207.88	149.63	2,752,538
2020-08-18	206.37	208.43	204.18	206.97	148.97	3,773,136
2020-08-17	210.00	211.56	206.04	206.64	148.74	3,303,542
2020-08-14	202.07	209.64	201.86	208.60	150.15	5,749,553
2020-08-13	200.68	204.79	199.61	203.86	146.74	4,546,776
2020-08-12	200.00	206.24	199.02	201.96	145.37	7,741,854
2020-08-11	199.99	203.59	195.14	196.45	141.40	7,443,766
2020-08-10	188.16	200.46	187.34	199.98	143.94	13,421,539
2020-08-07	172.47	183.88	172.47	183.53	132.10	7,832,075
2020-08-06	172.00	173.48	171.32	172.24	123.98	1,693,841

← NewerPage 26 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.