Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	171.85	172.42	170.24	171.70	123.59	1,624,469
2020-08-04	169.22	171.48	169.20	170.66	122.84	1,568,624
2020-08-03	169.55	170.59	168.53	169.22	121.80	1,865,719
2020-07-31	172.00	172.71	167.99	168.40	121.21	3,087,608
2020-07-30	174.15	174.50	169.86	172.71	124.31	6,710,459
2020-07-29	167.10	171.37	167.01	169.55	122.04	5,738,136
2020-07-28	169.42	170.33	166.71	166.93	120.15	2,946,755
2020-07-27	165.00	170.72	163.86	170.64	122.82	3,631,662
2020-07-24	164.69	166.88	164.19	165.04	118.79	1,918,462
2020-07-23	165.41	167.39	164.65	165.99	119.48	1,721,515
2020-07-22	164.64	165.94	163.44	165.14	118.87	1,528,664
2020-07-21	165.10	167.56	164.41	165.50	119.12	2,149,040
2020-07-20	164.89	165.55	162.81	164.13	118.14	1,977,285
2020-07-17	167.28	168.12	164.91	165.98	119.47	2,541,444
2020-07-16	161.77	167.10	160.47	166.10	119.56	5,088,100
2020-07-15	160.42	162.53	159.04	161.25	116.07	4,136,005
2020-07-14	156.23	158.92	155.53	158.50	114.09	2,036,605
2020-07-13	160.00	160.22	155.66	156.23	112.45	2,154,252
2020-07-10	156.20	159.01	155.97	158.59	114.15	2,167,034
2020-07-09	158.00	158.75	155.32	155.74	112.10	2,777,730
2020-07-08	158.12	159.38	156.27	158.56	114.13	2,619,379
2020-07-07	154.27	159.95	154.13	158.54	114.11	3,205,255
2020-07-06	157.90	158.40	153.66	156.27	112.48	3,742,608
2020-07-02	158.60	159.72	155.28	155.48	111.91	5,022,203
2020-07-01	158.85	163.65	155.76	156.66	112.76	22,297,668
2020-06-30	136.22	140.75	134.92	140.22	100.93	8,033,365
2020-06-29	131.30	134.73	130.12	134.55	96.847	2,899,224
2020-06-26	135.20	135.38	129.28	130.08	93.630	4,072,962
2020-06-25	133.72	136.28	132.23	136.11	97.502	2,867,827
2020-06-24	137.65	138.00	134.13	135.09	96.772	2,925,409
2020-06-23	138.55	139.84	137.38	139.07	99.623	1,719,033
2020-06-22	136.55	137.75	135.20	137.38	98.412	1,797,092
2020-06-19	140.76	140.88	135.62	137.63	98.591	3,510,169
2020-06-18	134.92	139.34	134.50	138.39	99.135	2,998,504
2020-06-17	136.71	137.40	134.87	135.66	97.180	1,507,070
2020-06-16	138.15	139.37	133.00	135.54	97.094	2,049,884
2020-06-15	128.42	134.63	127.29	133.68	95.762	2,277,607
2020-06-12	134.59	135.00	129.14	132.72	95.074	2,820,669
2020-06-11	133.95	134.47	127.81	128.81	92.273	5,447,121
2020-06-10	144.00	144.41	140.32	140.40	100.58	2,580,784
2020-06-09	145.88	145.93	142.10	144.69	103.65	2,796,097
2020-06-08	144.94	149.99	144.14	149.38	107.01	3,362,986
2020-06-05	143.00	145.77	142.00	142.21	101.87	4,447,620
2020-06-04	137.30	139.25	135.65	139.21	99.723	2,483,613
2020-06-03	137.00	139.88	136.53	138.08	98.913	3,386,441
2020-06-02	130.83	134.59	130.71	134.20	96.134	3,129,802
2020-06-01	129.05	130.46	127.46	129.71	92.918	2,469,962
2020-05-29	130.19	130.89	126.44	130.56	93.527	4,231,065
2020-05-28	131.00	133.91	129.30	131.15	93.949	4,018,358
2020-05-27	128.00	130.78	125.50	130.43	93.433	3,974,923
2020-05-26	122.99	126.74	122.01	124.81	89.407	4,744,343
2020-05-22	115.75	117.56	114.92	117.00	83.813	2,787,162
2020-05-21	116.58	118.43	115.53	115.77	82.932	2,159,712
2020-05-20	116.80	119.48	115.83	117.01	83.820	3,231,688
2020-05-19	119.00	119.40	114.65	114.79	82.230	3,083,389
2020-05-18	113.49	120.00	112.79	119.19	85.382	4,470,454
2020-05-15	107.54	108.96	106.25	107.52	77.022	3,648,540
2020-05-14	107.36	109.18	103.40	109.11	78.161	4,039,083
2020-05-13	113.08	113.15	108.25	109.34	78.326	3,606,222
2020-05-12	118.00	118.11	113.08	113.14	81.048	2,456,435

← NewerPage 27 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.