Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	158.26	158.99	155.76	158.10	111.77	1,434,968
2019-08-21	157.77	158.80	157.02	158.18	111.83	1,296,100
2019-08-20	157.56	157.97	155.31	155.84	110.17	1,351,573
2019-08-19	158.47	159.24	157.50	158.31	111.92	1,809,750
2019-08-16	154.18	156.91	153.99	156.00	110.28	1,936,456
2019-08-15	155.41	155.49	151.47	152.82	108.04	2,325,634
2019-08-14	157.78	158.04	154.32	155.06	109.62	2,095,304
2019-08-13	159.64	163.60	157.32	160.52	113.48	2,277,235
2019-08-12	161.03	161.23	158.41	158.81	112.27	1,132,040
2019-08-09	163.72	163.94	160.42	162.13	114.62	1,576,318
2019-08-08	162.09	165.20	161.51	164.23	116.10	2,225,485
2019-08-07	157.82	160.87	155.23	160.66	113.58	2,976,787
2019-08-06	159.16	162.99	158.56	161.19	113.95	3,477,406
2019-08-05	160.09	160.16	155.02	157.26	111.17	3,972,069
2019-08-02	162.78	164.80	161.33	163.73	115.75	2,431,243
2019-08-01	170.16	171.47	162.69	163.31	115.45	3,771,647
2019-07-31	172.44	173.99	168.58	170.53	120.56	1,843,381
2019-07-30	171.54	172.94	169.59	172.39	121.87	1,521,838
2019-07-29	174.53	175.04	171.70	172.60	122.02	1,723,873
2019-07-26	175.80	175.92	173.80	174.94	123.67	2,485,971
2019-07-25	175.60	176.76	174.63	175.87	124.33	2,464,254
2019-07-24	174.79	178.50	174.42	176.01	124.43	3,324,763
2019-07-23	171.00	173.95	171.00	173.77	122.85	3,557,202
2019-07-22	168.54	171.13	168.24	169.55	119.86	2,644,199
2019-07-19	166.17	168.87	166.15	167.13	118.15	2,565,395
2019-07-18	164.64	166.50	163.76	165.38	116.92	2,086,866
2019-07-17	169.57	169.78	164.74	165.05	116.68	3,815,951
2019-07-16	168.82	172.96	168.82	169.79	120.03	3,405,428
2019-07-15	167.51	168.85	166.27	167.90	118.70	2,509,054
2019-07-12	164.63	168.44	164.31	167.47	118.39	4,108,703
2019-07-11	160.11	163.36	159.76	162.60	114.95	3,101,259
2019-07-10	162.17	162.82	159.76	159.99	113.10	2,578,302
2019-07-09	159.41	159.94	158.69	159.19	112.54	1,511,538
2019-07-08	160.26	161.72	159.04	160.82	113.69	1,968,598
2019-07-05	161.08	162.42	159.52	161.97	114.50	1,396,497
2019-07-03	160.39	161.53	159.34	161.42	114.12	1,465,125
2019-07-02	163.07	163.23	159.51	159.79	112.96	2,308,508
2019-07-01	168.02	168.02	161.56	162.97	115.21	2,912,379
2019-06-28	164.23	166.39	164.00	164.19	116.07	6,591,820
2019-06-27	160.40	164.35	160.04	163.31	115.45	4,294,977
2019-06-26	156.45	161.26	153.51	159.92	113.06	7,753,272
2019-06-25	159.97	160.00	155.98	155.98	110.27	5,948,237
2019-06-24	164.00	164.98	160.58	160.90	113.75	4,422,552
2019-06-21	167.73	168.06	165.13	165.35	116.89	3,136,628
2019-06-20	168.39	169.54	166.79	168.50	118.66	2,590,463
2019-06-19	166.68	167.45	165.67	166.56	117.30	1,996,149
2019-06-18	165.01	169.12	164.71	166.34	117.14	2,710,716
2019-06-17	164.47	165.00	163.06	163.72	115.30	1,629,929
2019-06-14	165.20	165.48	162.26	164.55	115.88	1,973,438
2019-06-13	163.00	165.88	162.87	165.67	116.67	2,779,344
2019-06-12	158.73	162.01	158.08	161.37	113.64	1,753,037
2019-06-11	163.46	163.90	158.85	159.44	112.28	2,304,661
2019-06-10	159.78	164.00	159.70	161.84	113.97	2,549,635
2019-06-07	157.23	159.44	156.25	158.02	111.28	2,642,710
2019-06-06	158.30	158.60	155.60	156.85	110.46	1,967,357
2019-06-05	161.00	161.50	157.77	158.59	111.68	2,781,081
2019-06-04	154.02	159.89	153.71	159.59	112.39	3,542,435
2019-06-03	151.16	155.41	150.68	152.34	107.28	4,862,983
2019-05-31	154.90	156.75	153.79	154.28	108.65	2,373,288
2019-05-30	159.78	161.71	157.00	158.01	111.27	2,072,966

← NewerPage 31 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.