Fedex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 226.02 | 228.67 | 222.42 | 228.05 | 179.55 | 1,644,077 |
| 2025-08-07 | 228.75 | 230.00 | 224.11 | 224.66 | 176.88 | 1,805,159 |
| 2025-08-06 | 223.42 | 227.85 | 221.65 | 226.45 | 178.29 | 2,644,199 |
| 2025-08-05 | 217.62 | 223.15 | 216.70 | 222.41 | 175.11 | 2,448,245 |
| 2025-08-04 | 218.00 | 218.50 | 216.10 | 217.49 | 171.24 | 2,258,496 |
| 2025-08-01 | 221.83 | 221.84 | 216.14 | 217.10 | 170.93 | 2,747,450 |
| 2025-07-31 | 222.66 | 225.07 | 220.98 | 223.49 | 175.96 | 2,849,584 |
| 2025-07-30 | 233.44 | 234.00 | 222.28 | 223.86 | 176.25 | 4,489,069 |
| 2025-07-29 | 240.28 | 241.65 | 234.25 | 234.54 | 184.66 | 2,567,505 |
| 2025-07-28 | 240.37 | 244.40 | 239.45 | 242.41 | 190.86 | 2,016,005 |
| 2025-07-25 | 238.20 | 243.64 | 237.54 | 243.20 | 191.48 | 2,249,685 |
| 2025-07-24 | 237.50 | 239.39 | 236.32 | 236.51 | 186.21 | 2,581,032 |
| 2025-07-23 | 233.20 | 239.72 | 231.48 | 237.90 | 187.31 | 2,798,579 |
| 2025-07-22 | 226.53 | 232.15 | 226.23 | 231.70 | 182.43 | 2,275,498 |
| 2025-07-21 | 227.38 | 228.68 | 225.67 | 225.73 | 177.73 | 1,426,405 |
| 2025-07-18 | 229.40 | 229.73 | 224.73 | 226.62 | 178.43 | 2,205,009 |
| 2025-07-17 | 229.00 | 230.20 | 226.40 | 228.37 | 179.80 | 1,649,165 |
| 2025-07-16 | 231.60 | 232.71 | 226.72 | 228.75 | 180.10 | 2,365,967 |
| 2025-07-15 | 233.99 | 234.77 | 230.66 | 230.66 | 181.61 | 2,134,396 |
| 2025-07-14 | 235.22 | 235.60 | 231.64 | 233.98 | 184.22 | 1,778,353 |
| 2025-07-11 | 237.13 | 237.52 | 234.57 | 236.06 | 185.86 | 2,069,243 |
| 2025-07-10 | 236.88 | 240.36 | 236.62 | 238.73 | 187.96 | 2,408,036 |
| 2025-07-09 | 238.88 | 239.21 | 236.16 | 236.51 | 186.21 | 2,405,554 |
| 2025-07-08 | 235.83 | 239.90 | 235.00 | 238.71 | 187.95 | 2,432,732 |
| 2025-07-07 | 240.50 | 242.30 | 234.50 | 235.09 | 185.09 | 3,238,638 |
| 2025-07-03 | 243.75 | 245.76 | 240.12 | 241.23 | 189.93 | 2,991,306 |
| 2025-07-02 | 235.59 | 239.48 | 234.50 | 239.14 | 188.28 | 3,097,288 |
| 2025-07-01 | 226.40 | 237.30 | 226.20 | 234.33 | 184.50 | 3,376,265 |
| 2025-06-30 | 228.75 | 230.66 | 227.07 | 227.31 | 178.97 | 3,226,352 |
| 2025-06-27 | 222.67 | 229.43 | 222.19 | 228.91 | 180.23 | 5,029,649 |
| 2025-06-26 | 223.92 | 226.32 | 219.80 | 221.07 | 174.06 | 5,940,791 |
| 2025-06-25 | 218.58 | 225.97 | 216.16 | 222.00 | 174.79 | 10,056,692 |
| 2025-06-24 | 232.40 | 232.69 | 228.53 | 229.51 | 180.70 | 5,796,215 |
| 2025-06-23 | 223.80 | 229.29 | 223.74 | 229.23 | 180.48 | 2,537,845 |
| 2025-06-20 | 225.44 | 227.00 | 224.19 | 226.04 | 176.83 | 2,790,016 |
| 2025-06-18 | 222.49 | 226.00 | 222.29 | 223.30 | 174.68 | 1,884,086 |
| 2025-06-17 | 225.12 | 226.54 | 221.68 | 222.53 | 174.08 | 2,207,615 |
| 2025-06-16 | 225.93 | 228.72 | 225.30 | 226.77 | 177.40 | 2,360,878 |
| 2025-06-13 | 222.10 | 224.93 | 222.10 | 224.38 | 175.53 | 2,343,504 |
| 2025-06-12 | 223.98 | 225.82 | 222.29 | 225.00 | 176.01 | 2,308,881 |
| 2025-06-11 | 228.88 | 229.86 | 223.23 | 224.00 | 175.23 | 2,391,531 |
| 2025-06-10 | 223.70 | 228.23 | 223.38 | 227.96 | 178.33 | 2,524,194 |
| 2025-06-09 | 221.72 | 223.78 | 220.55 | 222.18 | 173.81 | 2,663,310 |
| 2025-06-06 | 219.45 | 221.00 | 219.12 | 219.61 | 171.80 | 2,090,092 |
| 2025-06-05 | 218.66 | 218.85 | 216.11 | 216.73 | 169.54 | 2,433,973 |
| 2025-06-04 | 221.07 | 221.40 | 218.77 | 218.89 | 171.23 | 1,783,317 |
| 2025-06-03 | 216.63 | 220.46 | 215.21 | 219.78 | 171.93 | 2,918,708 |
| 2025-06-02 | 217.58 | 218.42 | 214.82 | 217.89 | 170.45 | 1,705,630 |
| 2025-05-30 | 219.47 | 219.47 | 215.93 | 218.10 | 170.62 | 2,902,823 |
| 2025-05-29 | 217.87 | 221.00 | 217.40 | 220.26 | 172.31 | 1,813,970 |
| 2025-05-28 | 219.77 | 219.77 | 216.50 | 217.15 | 169.87 | 1,548,023 |
| 2025-05-27 | 218.04 | 221.42 | 217.75 | 219.76 | 171.92 | 2,378,997 |
| 2025-05-23 | 214.42 | 218.03 | 214.35 | 216.61 | 169.45 | 1,856,908 |
| 2025-05-22 | 216.85 | 220.20 | 215.71 | 218.81 | 171.17 | 1,877,261 |
| 2025-05-21 | 219.72 | 220.38 | 216.29 | 216.81 | 169.61 | 2,090,340 |
| 2025-05-20 | 223.10 | 224.67 | 220.01 | 221.14 | 172.99 | 3,025,062 |
| 2025-05-19 | 225.80 | 227.10 | 224.81 | 226.12 | 176.89 | 2,298,953 |
| 2025-05-16 | 231.51 | 232.49 | 226.65 | 229.51 | 179.54 | 2,819,552 |
| 2025-05-15 | 232.15 | 234.00 | 230.77 | 231.11 | 180.79 | 3,257,005 |
| 2025-05-14 | 231.29 | 232.25 | 229.14 | 231.80 | 181.33 | 2,778,227 |
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.