Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	118.39	119.37	116.28	117.56	84.214	2,312,604
2020-05-08	118.25	120.89	118.18	120.44	86.277	2,197,687
2020-05-07	116.94	118.87	116.15	116.74	83.627	2,286,046
2020-05-06	118.89	119.42	115.08	115.12	82.466	2,379,121
2020-05-05	117.83	120.12	117.13	117.67	84.293	2,113,547
2020-05-04	117.12	117.56	114.61	115.85	82.989	2,991,306
2020-05-01	124.52	124.56	117.50	118.20	84.672	3,898,974
2020-04-30	127.93	127.93	125.75	126.77	90.812	2,445,266
2020-04-29	130.00	131.80	128.46	129.48	92.753	2,696,073
2020-04-28	129.81	129.89	125.16	127.74	91.506	3,398,727
2020-04-27	124.16	128.50	122.32	127.29	91.184	2,973,312
2020-04-24	121.41	123.19	119.48	123.06	88.154	2,619,751
2020-04-23	118.64	122.42	118.50	120.88	86.592	2,508,185
2020-04-22	122.52	122.97	118.45	118.54	84.916	2,584,383
2020-04-21	120.63	122.18	119.62	120.48	86.306	1,992,550
2020-04-20	122.53	125.67	121.83	122.64	87.853	2,782,322
2020-04-17	121.00	124.96	120.73	124.85	89.436	3,057,824
2020-04-16	119.73	121.00	117.12	119.08	85.303	2,778,227
2020-04-15	121.69	121.69	118.15	119.90	85.890	3,654,745
2020-04-14	125.74	126.98	122.05	125.08	89.601	3,827,492
2020-04-13	125.19	125.19	121.74	123.53	88.491	3,501,854
2020-04-09	129.61	130.00	120.16	122.29	87.602	5,889,290
2020-04-08	123.00	127.23	119.92	125.54	89.930	6,920,437
2020-04-07	124.91	125.48	115.75	115.95	83.061	3,957,921
2020-04-06	113.04	119.81	113.01	119.02	85.260	4,359,137
2020-04-03	115.24	116.00	107.69	109.22	78.240	3,977,653
2020-04-02	112.53	117.30	111.59	116.64	83.555	2,899,100
2020-04-01	116.01	118.75	112.30	113.48	81.291	3,188,874
2020-03-31	122.50	124.85	119.26	121.26	86.864	3,280,956
2020-03-30	122.38	125.61	119.25	124.31	89.049	2,830,721
2020-03-27	120.05	124.35	116.00	120.58	86.377	3,250,675
2020-03-26	119.36	127.00	119.01	125.60	89.973	3,367,950
2020-03-25	121.36	126.94	114.93	118.31	84.751	5,129,301
2020-03-24	118.00	121.80	115.43	120.04	85.990	3,740,870
2020-03-23	110.94	115.05	107.25	111.76	80.059	4,881,970
2020-03-20	113.88	118.70	106.59	111.06	79.558	5,558,687
2020-03-19	98.850	116.16	97.370	111.68	80.002	5,766,803
2020-03-18	90.390	100.70	89.800	99.680	71.406	8,684,146
2020-03-17	92.900	100.15	88.690	94.960	68.024	6,885,937
2020-03-16	92.000	99.870	90.490	90.490	64.822	5,481,993
2020-03-13	102.46	106.68	96.000	106.63	76.384	5,305,275
2020-03-12	103.20	105.18	96.200	97.000	69.486	6,399,217
2020-03-11	117.39	118.30	108.53	111.01	79.522	5,890,282
2020-03-10	120.14	121.75	113.87	120.67	86.442	4,424,041
2020-03-09	120.40	121.58	113.85	115.70	82.882	5,023,692
2020-03-06	125.75	130.65	123.79	127.68	91.463	4,822,898
2020-03-05	132.01	133.14	128.75	129.93	92.610	3,909,150
2020-03-04	135.06	136.46	132.18	136.41	97.228	3,542,683
2020-03-03	140.00	142.17	132.56	133.09	94.862	5,427,265
2020-03-02	142.18	142.52	135.28	139.75	99.609	5,483,483
2020-02-28	135.00	141.20	134.06	141.17	100.62	5,449,479
2020-02-27	140.76	145.49	136.48	138.76	98.903	4,386,935
2020-02-26	147.42	149.39	143.56	144.53	103.02	3,432,978
2020-02-25	155.66	155.80	144.81	145.60	103.78	5,241,736
2020-02-24	156.26	157.72	152.62	154.85	110.37	3,867,328
2020-02-21	163.26	164.14	161.69	163.25	116.36	2,041,817
2020-02-20	161.07	165.25	159.50	164.91	117.54	3,229,703
2020-02-19	159.00	161.69	158.83	161.14	114.85	2,108,831
2020-02-18	159.31	160.91	156.39	158.57	113.02	2,387,684
2020-02-14	160.46	161.29	158.00	158.62	113.06	2,083,639

← NewerPage 28 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.