Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	157.79	161.83	156.48	161.47	115.09	3,256,880
2020-02-12	159.20	159.81	157.23	158.51	112.98	1,994,908
2020-02-11	158.27	159.56	156.87	158.00	112.62	2,502,849
2020-02-10	158.80	160.29	156.20	156.78	111.75	4,900,213
2020-02-07	147.30	157.44	146.42	155.66	110.95	8,106,957
2020-02-06	151.38	151.38	148.49	148.63	105.94	2,118,139
2020-02-05	149.50	150.85	148.82	149.95	106.88	2,499,002
2020-02-04	146.37	148.24	146.00	147.51	105.14	3,193,962
2020-02-03	145.50	147.40	143.60	143.84	102.52	2,467,604
2020-01-31	147.10	147.29	143.59	144.64	103.09	4,078,174
2020-01-30	146.00	148.40	143.36	148.26	105.67	4,194,828
2020-01-29	149.16	150.07	147.91	148.06	105.53	3,129,306
2020-01-28	149.75	149.95	147.11	148.40	105.77	2,717,790
2020-01-27	150.11	150.18	147.51	148.49	105.84	4,180,184
2020-01-24	155.64	155.64	152.31	154.07	109.82	2,449,238
2020-01-23	155.00	155.34	152.73	154.88	110.39	2,555,343
2020-01-22	157.49	158.85	155.47	155.54	110.86	2,371,675
2020-01-21	159.10	159.16	156.81	157.53	112.28	3,053,356
2020-01-17	159.39	161.18	158.56	159.98	114.03	2,291,010
2020-01-16	160.59	161.47	158.84	159.54	113.71	2,908,532
2020-01-15	163.02	163.02	158.67	159.15	113.44	3,688,004
2020-01-14	159.15	164.50	158.62	162.13	115.56	6,300,061
2020-01-13	156.72	159.53	156.71	159.28	113.53	2,463,757
2020-01-10	158.07	158.43	156.14	156.63	111.64	3,039,954
2020-01-09	157.95	158.31	156.59	158.05	112.65	2,780,088
2020-01-08	154.57	157.75	153.93	157.13	112.00	3,789,021
2020-01-07	153.36	155.22	152.34	154.80	110.34	2,655,864
2020-01-06	151.25	153.55	150.17	153.30	109.27	2,965,618
2020-01-03	152.50	153.34	151.84	153.18	109.18	2,750,677
2020-01-02	152.42	155.10	151.60	155.10	110.55	3,757,252
2019-12-31	149.22	151.57	148.75	151.21	107.78	2,672,369
2019-12-30	153.10	153.30	149.94	150.14	107.01	3,242,237
2019-12-27	153.07	154.11	152.11	152.53	108.72	3,342,013
2019-12-26	150.90	152.78	150.51	152.49	108.69	3,290,263
2019-12-24	151.07	152.38	150.42	150.78	107.47	2,230,325
2019-12-23	149.56	152.76	148.50	151.69	108.12	5,420,316
2019-12-20	148.36	148.55	146.67	148.12	105.57	6,528,032
2019-12-19	147.07	148.82	146.24	147.02	104.79	7,230,438
2019-12-18	151.42	152.77	146.29	146.86	104.68	26,732,257
2019-12-17	161.50	164.78	161.02	163.23	116.34	7,355,283
2019-12-16	166.93	168.37	161.50	164.10	116.96	6,269,656
2019-12-13	165.64	167.87	163.91	165.67	118.08	3,595,425
2019-12-12	159.31	165.82	158.75	164.89	117.53	3,707,239
2019-12-11	157.25	159.52	156.39	159.08	113.39	2,079,916
2019-12-10	156.50	158.14	155.52	157.00	111.90	2,027,298
2019-12-09	156.20	157.48	156.02	156.51	111.55	2,144,696
2019-12-06	155.00	157.29	154.90	156.61	111.63	3,023,324
2019-12-05	154.84	154.89	152.34	153.94	109.26	2,020,596
2019-12-04	152.64	155.69	152.37	153.87	109.21	2,855,293
2019-12-03	154.22	154.47	151.02	151.14	107.27	4,673,730
2019-12-02	160.46	163.70	158.03	158.03	112.16	3,356,285
2019-11-29	161.11	161.46	159.83	160.05	113.60	979,645
2019-11-27	161.75	162.07	160.21	161.51	114.63	2,042,562
2019-11-26	159.71	162.76	158.63	161.50	114.63	3,436,577
2019-11-25	157.41	160.34	156.39	159.54	113.23	3,109,698
2019-11-22	152.31	156.79	152.26	156.55	111.11	2,763,459
2019-11-21	152.50	153.77	151.75	152.08	107.94	1,979,891
2019-11-20	155.00	155.09	151.55	152.27	108.07	3,072,964
2019-11-19	158.21	158.23	155.17	155.52	110.38	1,891,656
2019-11-18	157.13	157.72	154.50	157.55	111.82	2,226,602

← NewerPage 29 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.