Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	184.07	185.31	179.90	181.14	127.08	2,103,247
2019-03-01	182.02	184.44	182.00	182.80	128.25	1,828,365
2019-02-28	181.46	181.64	180.21	181.00	126.98	1,564,405
2019-02-27	181.07	182.24	179.90	181.81	127.55	1,199,054
2019-02-26	180.83	183.96	180.51	181.71	127.48	2,001,237
2019-02-25	181.94	183.65	180.68	181.07	127.03	2,051,249
2019-02-22	182.07	182.28	176.10	180.49	126.63	2,510,915
2019-02-21	181.78	183.46	181.42	182.28	127.88	1,282,946
2019-02-20	180.98	183.02	180.26	181.91	127.62	1,755,643
2019-02-19	179.16	181.80	178.93	180.25	126.46	2,278,972
2019-02-15	179.00	179.50	176.96	179.30	125.79	5,870,799
2019-02-14	184.54	185.22	182.97	183.92	129.03	1,932,113
2019-02-13	186.10	187.04	185.12	185.62	130.23	1,693,220
2019-02-12	182.63	186.23	181.95	185.45	130.11	2,258,000
2019-02-11	177.80	181.24	177.65	181.09	127.05	2,041,073
2019-02-08	180.04	180.18	173.77	177.24	124.35	3,054,597
2019-02-07	182.77	183.44	179.95	181.37	127.24	2,300,442
2019-02-06	183.39	185.03	182.86	183.81	128.96	1,843,257
2019-02-05	183.00	184.32	182.08	183.73	128.90	2,073,463
2019-02-04	179.19	182.74	178.30	182.73	128.20	2,103,123
2019-02-01	178.30	180.12	178.06	179.31	125.80	2,249,313
2019-01-31	178.71	178.71	176.58	177.57	124.58	2,314,589
2019-01-30	175.12	178.23	173.16	177.47	124.51	1,939,311
2019-01-29	174.00	174.30	172.52	173.58	121.78	1,352,938
2019-01-28	173.50	174.33	171.71	173.96	122.05	1,682,176
2019-01-25	175.89	177.56	174.10	175.36	123.03	2,443,033
2019-01-24	173.37	174.28	171.79	174.10	122.14	2,022,954
2019-01-23	176.84	177.08	171.28	173.68	121.85	2,299,697
2019-01-22	176.31	176.72	174.02	175.90	123.41	2,613,422
2019-01-18	175.18	179.19	174.55	176.91	124.12	3,812,476
2019-01-17	170.96	175.00	170.73	173.27	121.56	2,221,018
2019-01-16	171.19	174.23	170.94	171.36	120.22	2,907,415
2019-01-15	171.47	172.65	169.02	170.63	119.71	2,687,261
2019-01-14	169.87	173.10	169.12	171.55	120.35	2,761,225
2019-01-11	169.49	171.14	167.20	170.99	119.96	3,519,972
2019-01-10	169.07	170.62	167.93	170.12	119.35	2,430,499
2019-01-09	167.65	171.22	167.10	170.59	119.68	3,413,867
2019-01-08	168.70	169.42	165.31	167.02	117.18	3,239,879
2019-01-07	164.89	166.85	162.15	166.73	116.97	3,709,845
2019-01-04	160.20	164.98	159.50	164.43	115.36	3,646,803
2019-01-03	161.79	163.07	156.96	157.19	110.28	3,764,325
2019-01-02	158.52	163.38	157.57	163.19	114.49	2,637,994
2018-12-31	159.56	161.65	158.90	161.33	113.18	2,699,547
2018-12-28	162.26	163.79	158.31	158.98	111.54	3,569,985
2018-12-27	158.50	161.02	155.28	161.02	112.97	3,574,328
2018-12-26	154.00	160.15	150.94	160.15	112.36	4,347,347
2018-12-24	156.95	157.73	152.61	152.70	107.13	3,642,583
2018-12-21	158.01	159.79	154.66	158.00	110.85	8,649,025
2018-12-20	161.99	164.99	158.34	159.72	112.06	8,131,901
2018-12-19	169.22	171.63	162.50	162.51	114.01	18,973,029
2018-12-18	183.53	186.14	182.95	185.01	129.80	5,337,293
2018-12-17	183.11	186.17	181.28	182.19	127.82	4,221,882
2018-12-14	185.15	188.75	183.10	184.11	129.17	3,174,726
2018-12-13	189.03	189.45	183.55	187.18	131.32	5,205,747
2018-12-12	192.39	193.12	187.58	188.27	132.09	4,572,713
2018-12-11	195.37	196.50	187.03	189.65	133.05	5,689,489
2018-12-10	198.71	198.73	188.51	192.93	135.35	7,306,139
2018-12-07	214.70	217.45	200.12	201.39	141.29	3,848,465
2018-12-06	212.00	215.31	209.50	215.06	150.42	2,789,892
2018-12-04	227.00	227.55	212.80	215.52	150.75	4,740,124

← NewerPage 33 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.