Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	157.27	158.51	156.35	158.33	112.38	1,981,629
2019-11-14	155.82	158.00	155.48	156.68	111.20	2,266,314
2019-11-13	160.00	160.01	156.15	156.23	110.89	2,744,968
2019-11-12	162.35	163.84	160.76	161.22	114.43	1,588,356
2019-11-11	161.96	163.02	161.33	162.18	115.11	1,319,679
2019-11-08	163.80	164.00	161.60	163.22	115.85	1,430,253
2019-11-07	165.46	166.83	163.47	163.92	116.34	2,454,946
2019-11-06	164.56	164.62	161.91	163.17	115.81	2,193,343
2019-11-05	164.60	167.59	163.01	164.85	117.00	3,115,158
2019-11-04	159.85	165.03	159.50	164.84	117.00	5,340,768
2019-11-01	154.16	157.10	153.96	156.52	111.09	2,642,585
2019-10-31	155.00	155.84	151.62	152.66	108.35	2,619,131
2019-10-30	157.75	157.76	154.02	155.84	110.61	1,956,064
2019-10-29	158.93	158.93	156.80	158.01	112.15	1,816,948
2019-10-28	158.90	160.39	157.17	158.40	112.43	3,223,001
2019-10-25	153.80	158.24	153.51	158.09	112.21	2,582,025
2019-10-24	156.30	156.98	153.04	154.05	109.34	2,125,337
2019-10-23	154.39	156.73	153.69	155.98	110.71	2,698,927
2019-10-22	151.32	154.69	149.85	154.63	109.75	3,691,975
2019-10-21	150.68	154.13	150.09	152.04	107.91	4,293,488
2019-10-18	150.48	151.12	149.19	149.91	106.40	3,461,894
2019-10-17	151.38	152.42	150.48	150.70	106.96	3,208,481
2019-10-16	150.03	152.36	149.75	150.77	107.01	4,250,549
2019-10-15	147.60	150.13	147.18	149.96	106.43	3,955,439
2019-10-14	145.11	147.70	144.39	146.78	104.18	2,963,756
2019-10-11	143.17	147.05	143.17	145.54	103.30	4,899,344
2019-10-10	139.54	141.62	139.15	141.36	100.33	2,173,612
2019-10-09	138.83	139.77	137.78	139.25	98.833	2,746,085
2019-10-08	140.80	140.94	138.38	138.39	98.223	2,956,807
2019-10-07	141.84	144.23	141.13	142.09	100.85	2,207,491
2019-10-04	141.79	143.06	140.69	143.00	101.50	2,688,130
2019-10-03	140.50	141.90	138.59	141.71	100.58	2,855,417
2019-10-02	140.16	141.90	139.10	140.78	99.919	3,401,333
2019-10-01	145.59	146.84	140.62	141.64	100.53	4,262,587
2019-09-30	145.31	146.50	144.96	145.57	103.32	2,101,509
2019-09-27	145.67	146.82	143.91	144.96	102.89	2,441,916
2019-09-26	147.27	147.48	144.47	145.16	103.03	2,523,201
2019-09-25	143.15	147.82	143.15	147.04	104.36	4,407,039
2019-09-24	145.93	147.62	142.49	143.25	101.67	6,828,727
2019-09-23	147.54	149.10	145.46	145.67	103.39	5,068,865
2019-09-20	153.36	153.36	148.45	148.78	105.60	6,957,667
2019-09-19	150.22	152.60	149.50	152.45	108.20	6,897,230
2019-09-18	153.30	154.57	148.50	150.91	107.11	28,310,188
2019-09-17	172.37	174.44	171.14	173.30	123.00	5,030,269
2019-09-16	172.38	174.95	171.01	173.57	123.19	1,919,082
2019-09-13	174.90	176.25	173.01	174.10	123.57	1,807,392
2019-09-12	174.09	174.68	171.41	173.51	123.15	1,886,941
2019-09-11	172.80	173.96	169.69	173.96	123.47	2,038,591
2019-09-10	167.33	172.50	166.89	172.26	122.26	2,987,459
2019-09-09	163.10	167.63	162.95	167.42	118.83	2,819,056
2019-09-06	164.00	164.82	161.62	161.87	114.89	1,754,029
2019-09-05	161.06	165.36	160.71	164.38	116.21	2,629,927
2019-09-04	157.54	159.58	157.22	159.06	112.45	1,564,156
2019-09-03	155.79	157.25	153.91	155.37	109.84	1,576,815
2019-08-30	158.49	160.31	158.16	158.61	112.13	1,429,012
2019-08-29	155.00	158.49	154.88	157.45	111.31	2,090,589
2019-08-28	149.14	154.45	147.82	153.18	108.29	2,562,541
2019-08-27	153.03	154.11	148.80	149.53	105.71	2,245,714
2019-08-26	153.22	154.73	151.66	152.49	107.80	1,577,063
2019-08-23	156.51	157.19	151.12	151.97	107.44	3,482,867

← NewerPage 30 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.