Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	246.08	250.98	245.53	249.45	174.48	1,526,306
2018-09-07	245.00	248.33	244.05	245.97	172.04	1,510,669
2018-09-06	244.14	247.13	243.05	246.19	171.74	1,327,125
2018-09-05	241.06	245.19	240.38	244.76	170.75	2,344,497
2018-09-04	243.90	243.93	240.83	241.29	168.33	2,347,227
2018-08-31	246.42	246.65	243.44	243.95	170.18	1,831,716
2018-08-30	247.46	247.93	245.85	246.74	172.13	1,453,707
2018-08-29	248.12	248.38	246.80	247.60	172.73	1,218,290
2018-08-28	249.46	249.67	247.26	247.63	172.75	1,064,654
2018-08-27	246.34	249.84	246.34	248.90	173.63	2,048,767
2018-08-24	245.66	246.07	244.48	245.02	170.93	1,323,030
2018-08-23	246.86	247.66	243.81	244.47	170.54	1,495,901
2018-08-22	250.14	250.77	246.60	246.94	172.27	1,449,736
2018-08-21	248.79	252.29	248.79	251.11	175.18	1,568,376
2018-08-20	247.34	249.92	247.34	248.79	173.56	1,279,967
2018-08-17	246.04	247.45	245.48	246.94	172.27	997,516
2018-08-16	245.02	248.66	244.50	246.25	171.79	1,279,719
2018-08-15	243.07	244.03	239.90	243.48	169.85	1,135,887
2018-08-14	241.55	246.05	241.55	243.70	170.01	1,289,151
2018-08-13	242.00	242.67	240.16	240.99	168.12	1,117,024
2018-08-10	244.19	244.19	240.34	241.76	168.65	1,840,527
2018-08-09	246.00	247.07	244.79	244.80	170.77	1,384,460
2018-08-08	247.80	248.28	245.39	245.49	171.26	1,102,753
2018-08-07	245.85	249.69	244.69	247.85	172.90	1,420,573
2018-08-06	242.36	245.53	242.36	245.13	171.00	1,501,238
2018-08-03	240.63	244.07	240.19	243.32	169.74	1,194,214
2018-08-02	240.00	241.92	238.78	241.12	168.21	1,278,230
2018-08-01	245.70	245.70	240.68	241.10	168.19	1,361,005
2018-07-31	242.52	248.62	242.44	245.87	171.52	2,340,774
2018-07-30	240.77	244.35	240.02	240.44	167.73	1,505,085
2018-07-27	241.98	244.13	240.07	240.84	168.01	1,508,187
2018-07-26	241.20	243.02	239.68	241.24	168.29	1,868,822
2018-07-25	237.18	240.55	236.44	240.24	167.59	2,339,657
2018-07-24	237.69	240.32	236.30	236.83	165.21	2,392,896
2018-07-23	234.86	236.87	234.24	236.40	164.91	1,498,011
2018-07-20	235.45	236.03	233.53	234.93	163.89	2,116,401
2018-07-19	235.12	237.35	234.00	236.55	165.02	1,923,302
2018-07-18	231.59	236.84	231.28	236.19	164.77	2,344,001
2018-07-17	229.73	231.44	229.46	231.15	161.25	2,235,413
2018-07-16	232.32	233.97	229.05	230.18	160.58	2,402,452
2018-07-13	232.00	234.89	231.81	233.75	163.07	1,220,399
2018-07-12	231.78	233.75	229.61	232.69	162.33	1,654,501
2018-07-11	233.24	233.47	229.61	230.22	160.60	1,730,699
2018-07-10	235.40	237.20	234.32	235.66	164.40	1,483,864
2018-07-09	229.21	235.46	228.98	234.94	163.90	2,151,770
2018-07-06	228.58	229.29	225.35	228.27	159.24	1,966,861
2018-07-05	228.34	229.13	225.51	228.58	159.46	2,014,888
2018-07-03	230.59	231.45	227.28	227.61	158.78	1,144,202
2018-07-02	225.37	229.63	225.26	229.39	160.02	1,970,088
2018-06-29	228.17	230.75	227.00	227.06	158.40	2,808,011
2018-06-28	226.17	228.06	222.44	226.67	158.13	5,048,264
2018-06-27	236.85	238.64	229.64	229.75	160.28	3,222,257
2018-06-26	235.60	237.93	233.70	236.85	165.23	2,425,162
2018-06-25	239.73	240.33	231.98	234.53	163.61	4,474,674
2018-06-22	247.90	248.14	241.50	241.77	168.66	3,270,780
2018-06-21	251.51	251.80	245.65	246.72	171.66	4,548,389
2018-06-20	257.31	257.31	251.09	251.43	174.94	4,847,594
2018-06-19	261.43	261.51	254.75	258.39	179.78	3,922,429
2018-06-18	263.09	264.65	261.58	263.67	183.45	1,727,968
2018-06-15	262.51	264.99	260.84	264.56	184.07	1,692,352

← NewerPage 35 of 79 · 4,732 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.