Fedex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 317.24 | 319.93 | 314.45 | 319.93 | 254.81 | 2,036,977 |
| 2026-01-28 | 311.73 | 317.49 | 311.70 | 314.65 | 250.60 | 1,729,334 |
| 2026-01-27 | 305.00 | 314.13 | 303.85 | 312.42 | 248.82 | 2,632,533 |
| 2026-01-26 | 305.22 | 306.08 | 300.94 | 304.47 | 242.49 | 1,877,757 |
| 2026-01-23 | 308.75 | 309.81 | 302.42 | 304.21 | 242.29 | 2,161,326 |
| 2026-01-22 | 308.24 | 311.47 | 307.19 | 309.81 | 246.75 | 1,755,395 |
| 2026-01-21 | 301.85 | 309.72 | 299.25 | 306.95 | 244.47 | 2,387,932 |
| 2026-01-20 | 305.17 | 309.99 | 300.11 | 301.03 | 239.75 | 3,527,046 |
| 2026-01-16 | 313.00 | 314.91 | 307.48 | 308.18 | 245.45 | 2,504,834 |
| 2026-01-15 | 316.00 | 318.00 | 312.52 | 313.16 | 249.41 | 2,350,206 |
| 2026-01-14 | 309.12 | 313.68 | 308.49 | 313.55 | 249.72 | 2,077,682 |
| 2026-01-13 | 310.60 | 312.12 | 308.03 | 309.66 | 246.63 | 1,769,418 |
| 2026-01-12 | 310.47 | 313.45 | 308.51 | 311.92 | 248.43 | 1,680,935 |
| 2026-01-09 | 314.02 | 318.83 | 309.01 | 312.36 | 248.78 | 2,782,198 |
| 2026-01-08 | 306.28 | 315.40 | 304.55 | 309.01 | 246.11 | 3,096,543 |
| 2026-01-07 | 305.90 | 310.64 | 304.41 | 307.33 | 244.77 | 2,444,894 |
| 2026-01-06 | 297.13 | 308.10 | 297.13 | 307.93 | 245.25 | 3,756,507 |
| 2026-01-05 | 292.04 | 298.00 | 291.38 | 297.46 | 236.91 | 2,087,362 |
| 2026-01-02 | 288.93 | 293.40 | 287.75 | 293.13 | 233.46 | 1,613,052 |
| 2025-12-31 | 291.12 | 291.48 | 288.80 | 288.86 | 230.06 | 995,530 |
| 2025-12-30 | 292.58 | 294.65 | 290.77 | 291.06 | 231.81 | 1,151,152 |
| 2025-12-29 | 296.00 | 297.00 | 291.11 | 292.89 | 233.27 | 1,683,789 |
| 2025-12-26 | 295.33 | 296.64 | 294.21 | 296.33 | 236.01 | 869,196 |
| 2025-12-24 | 294.37 | 296.10 | 292.72 | 295.90 | 235.67 | 799,204 |
| 2025-12-23 | 293.00 | 295.44 | 290.83 | 295.21 | 235.12 | 2,140,973 |
| 2025-12-22 | 287.49 | 292.88 | 286.47 | 292.78 | 233.18 | 2,980,510 |
| 2025-12-19 | 272.06 | 290.56 | 270.80 | 288.78 | 230.00 | 7,079,657 |
| 2025-12-18 | 283.14 | 288.05 | 281.60 | 287.12 | 228.67 | 5,041,563 |
| 2025-12-17 | 282.45 | 285.00 | 281.37 | 282.21 | 224.76 | 1,935,588 |
| 2025-12-16 | 282.01 | 284.09 | 280.85 | 282.46 | 224.96 | 2,023,699 |
| 2025-12-15 | 282.30 | 283.00 | 278.70 | 281.23 | 223.98 | 2,483,241 |
| 2025-12-12 | 286.00 | 287.54 | 283.20 | 284.34 | 225.31 | 1,519,356 |
| 2025-12-11 | 284.66 | 288.44 | 284.35 | 284.78 | 225.65 | 1,684,782 |
| 2025-12-10 | 275.52 | 285.49 | 275.30 | 284.31 | 225.28 | 1,625,710 |
| 2025-12-09 | 276.50 | 278.21 | 274.98 | 275.13 | 218.01 | 1,074,954 |
| 2025-12-08 | 277.49 | 279.53 | 276.05 | 276.64 | 219.20 | 1,626,331 |
| 2025-12-05 | 273.99 | 276.60 | 273.00 | 274.29 | 217.34 | 1,283,194 |
| 2025-12-04 | 271.75 | 275.83 | 266.00 | 274.05 | 217.15 | 2,539,831 |
| 2025-12-03 | 270.89 | 274.21 | 268.71 | 270.45 | 214.30 | 2,119,380 |
| 2025-12-02 | 273.00 | 273.44 | 267.27 | 270.37 | 214.24 | 2,004,587 |
| 2025-12-01 | 275.07 | 275.90 | 272.72 | 273.34 | 216.59 | 1,522,831 |
| 2025-11-28 | 275.24 | 276.87 | 274.40 | 275.68 | 218.44 | 628,815 |
| 2025-11-26 | 274.30 | 276.60 | 272.60 | 275.83 | 218.56 | 1,271,280 |
| 2025-11-25 | 268.95 | 275.00 | 268.03 | 273.87 | 217.01 | 1,576,566 |
| 2025-11-24 | 268.81 | 270.43 | 265.88 | 266.98 | 211.55 | 2,383,216 |
| 2025-11-21 | 263.43 | 271.60 | 263.12 | 269.43 | 213.49 | 2,138,739 |
| 2025-11-20 | 265.50 | 270.77 | 262.99 | 263.10 | 208.48 | 1,951,473 |
| 2025-11-19 | 263.08 | 265.59 | 260.85 | 262.57 | 208.06 | 1,284,807 |
| 2025-11-18 | 262.43 | 264.95 | 259.79 | 263.08 | 208.46 | 1,923,550 |
| 2025-11-17 | 266.01 | 268.70 | 263.00 | 264.73 | 209.77 | 2,196,570 |
| 2025-11-14 | 265.50 | 269.69 | 264.39 | 267.56 | 212.01 | 1,956,809 |
| 2025-11-13 | 269.86 | 271.20 | 266.57 | 267.34 | 211.84 | 1,623,352 |
| 2025-11-12 | 268.14 | 271.97 | 267.40 | 268.67 | 212.89 | 2,173,115 |
| 2025-11-11 | 254.58 | 270.32 | 254.00 | 267.72 | 212.14 | 4,368,444 |
| 2025-11-10 | 262.00 | 262.46 | 253.69 | 253.89 | 201.18 | 2,507,813 |
| 2025-11-07 | 258.84 | 263.51 | 258.27 | 262.09 | 207.68 | 2,046,161 |
| 2025-11-06 | 256.08 | 261.31 | 255.95 | 258.86 | 205.12 | 2,760,480 |
| 2025-11-05 | 251.65 | 259.19 | 250.25 | 256.10 | 202.93 | 2,087,610 |
| 2025-11-04 | 251.00 | 255.29 | 251.00 | 251.88 | 199.59 | 1,988,827 |
| 2025-11-03 | 252.80 | 254.65 | 249.83 | 252.99 | 200.46 | 1,975,548 |
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.