Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	157.69	160.73	156.22	159.57	112.37	2,538,962
2019-05-28	158.98	160.20	156.81	158.45	111.58	3,137,744
2019-05-24	161.75	162.01	158.68	159.93	112.63	1,673,613
2019-05-23	160.10	161.05	158.17	160.59	113.09	3,100,266
2019-05-22	166.76	166.90	161.93	162.00	114.08	3,750,054
2019-05-21	169.50	169.90	167.46	167.99	118.30	2,344,870
2019-05-20	168.23	169.85	167.32	168.21	118.46	2,075,945
2019-05-17	171.96	174.22	169.65	169.92	119.66	2,773,759
2019-05-16	173.04	179.43	172.87	175.77	123.78	3,322,033
2019-05-15	170.13	173.28	167.46	172.54	121.51	2,872,791
2019-05-14	172.60	174.35	170.74	171.86	121.03	2,790,637
2019-05-13	172.81	173.76	170.79	172.30	121.34	2,210,717
2019-05-10	178.76	179.54	174.81	178.00	125.35	1,831,344
2019-05-09	177.38	179.67	175.94	179.56	126.45	1,987,337
2019-05-08	180.06	181.09	178.30	179.43	126.36	2,517,989
2019-05-07	183.26	183.47	178.11	180.66	127.22	2,671,004
2019-05-06	183.21	186.23	181.61	185.60	130.70	1,601,262
2019-05-03	188.72	190.58	187.75	188.06	132.44	1,525,437
2019-05-02	185.36	188.08	182.81	187.04	131.72	1,833,329
2019-05-01	189.73	189.84	185.62	185.62	130.72	1,778,229
2019-04-30	186.94	190.65	185.56	189.46	133.42	1,939,435
2019-04-29	184.51	187.32	183.16	186.63	131.43	1,826,007
2019-04-26	185.24	186.54	182.89	184.04	129.60	4,514,882
2019-04-25	195.76	195.91	188.63	188.87	133.01	3,830,471
2019-04-24	195.10	198.31	194.55	197.86	139.34	1,876,020
2019-04-23	195.52	196.08	194.64	195.13	137.41	2,143,703
2019-04-22	197.08	197.51	195.20	195.98	138.01	1,898,234
2019-04-18	198.47	199.32	197.82	198.15	139.54	1,727,100
2019-04-17	198.48	199.32	196.92	198.06	139.48	1,385,825
2019-04-16	196.25	198.57	195.87	197.23	138.89	1,809,254
2019-04-15	197.00	197.96	195.55	196.18	138.15	2,270,410
2019-04-12	194.00	196.98	193.18	196.95	138.70	2,049,139
2019-04-11	191.35	193.00	190.96	191.87	135.12	1,912,505
2019-04-10	190.00	191.75	189.50	191.00	134.51	1,327,125
2019-04-09	189.90	190.43	188.85	189.95	133.77	1,781,456
2019-04-08	189.14	191.56	188.40	191.38	134.77	1,979,395
2019-04-05	187.93	190.37	187.26	189.90	133.73	2,856,037
2019-04-04	184.80	187.75	184.80	187.67	132.16	1,617,147
2019-04-03	185.59	188.00	184.28	185.19	130.41	1,568,500
2019-04-02	186.51	186.66	183.68	184.03	129.60	1,927,273
2019-04-01	182.27	187.00	182.22	186.45	131.30	2,905,057
2019-03-29	179.02	182.09	178.91	181.41	127.75	2,694,832
2019-03-28	174.85	178.26	174.85	177.90	125.28	2,521,092
2019-03-27	175.12	176.49	174.59	176.09	124.01	1,950,728
2019-03-26	173.25	175.24	172.47	175.15	123.34	1,775,251
2019-03-25	173.92	174.87	171.37	172.07	121.18	2,297,091
2019-03-22	177.55	178.13	173.84	173.99	122.53	3,027,420
2019-03-21	174.45	179.34	172.49	178.99	126.05	3,916,720
2019-03-20	172.75	175.77	169.66	175.07	123.29	11,526,160
2019-03-19	183.82	185.00	180.68	181.41	127.75	5,307,757
2019-03-18	178.13	182.42	178.13	182.40	128.45	2,767,802
2019-03-15	179.48	181.84	177.59	177.98	125.34	3,079,542
2019-03-14	179.24	179.53	177.50	179.08	126.11	1,510,297
2019-03-13	178.28	180.10	177.45	179.53	126.43	1,517,619
2019-03-12	177.00	178.20	175.57	177.17	124.77	1,869,070
2019-03-11	172.09	176.62	171.86	176.45	124.26	2,088,851
2019-03-08	169.85	172.62	167.61	171.78	120.97	2,555,343
2019-03-07	176.20	176.62	172.08	172.86	121.27	4,646,180
2019-03-06	180.59	180.76	177.35	178.18	125.01	1,789,398
2019-03-05	180.44	181.15	178.55	180.01	126.29	1,829,855

← NewerPage 32 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.