Fedex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 235.00 | 235.05 | 230.42 | 231.15 | 180.83 | 2,793,243 |
| 2025-05-12 | 229.71 | 238.41 | 229.71 | 232.95 | 182.23 | 4,208,107 |
| 2025-05-09 | 218.58 | 220.40 | 217.09 | 217.83 | 170.41 | 1,449,364 |
| 2025-05-08 | 218.52 | 222.31 | 216.52 | 219.21 | 171.48 | 1,655,990 |
| 2025-05-07 | 214.15 | 216.88 | 213.56 | 215.56 | 168.63 | 1,523,576 |
| 2025-05-06 | 213.88 | 215.73 | 212.64 | 213.41 | 166.95 | 1,370,188 |
| 2025-05-05 | 217.26 | 219.77 | 216.43 | 216.99 | 169.75 | 1,565,770 |
| 2025-05-02 | 214.51 | 221.60 | 211.89 | 219.72 | 171.88 | 2,706,001 |
| 2025-05-01 | 210.32 | 211.89 | 207.84 | 210.06 | 164.33 | 1,698,184 |
| 2025-04-30 | 207.50 | 210.61 | 204.33 | 210.33 | 164.54 | 1,587,115 |
| 2025-04-29 | 208.22 | 211.06 | 207.81 | 209.85 | 164.16 | 2,044,299 |
| 2025-04-28 | 212.98 | 214.05 | 209.55 | 211.50 | 165.45 | 1,688,753 |
| 2025-04-25 | 213.18 | 213.62 | 208.03 | 211.56 | 165.50 | 1,649,165 |
| 2025-04-24 | 210.00 | 216.01 | 208.89 | 215.69 | 168.73 | 1,405,805 |
| 2025-04-23 | 212.20 | 218.49 | 210.13 | 211.04 | 165.09 | 1,694,958 |
| 2025-04-22 | 206.80 | 209.11 | 204.11 | 206.57 | 161.60 | 1,699,550 |
| 2025-04-21 | 206.30 | 206.30 | 201.10 | 205.12 | 160.46 | 1,466,986 |
| 2025-04-17 | 205.07 | 209.85 | 204.75 | 207.55 | 162.36 | 1,373,787 |
| 2025-04-16 | 205.50 | 207.00 | 201.03 | 203.56 | 159.24 | 1,579,048 |
| 2025-04-15 | 209.94 | 210.75 | 206.33 | 207.35 | 162.21 | 1,341,893 |
| 2025-04-14 | 211.76 | 214.18 | 209.30 | 210.45 | 164.63 | 1,870,435 |
| 2025-04-11 | 204.79 | 209.00 | 199.85 | 207.77 | 162.54 | 2,727,718 |
| 2025-04-10 | 212.45 | 213.49 | 201.39 | 206.40 | 161.46 | 3,484,108 |
| 2025-04-09 | 194.34 | 221.20 | 194.30 | 217.94 | 170.49 | 4,379,613 |
| 2025-04-08 | 208.80 | 211.35 | 195.53 | 198.07 | 154.95 | 2,987,832 |
| 2025-04-07 | 203.71 | 215.74 | 199.60 | 205.23 | 160.55 | 3,752,536 |
| 2025-04-04 | 212.00 | 214.00 | 203.90 | 210.12 | 164.37 | 4,490,559 |
| 2025-04-03 | 230.18 | 232.89 | 213.67 | 215.86 | 168.86 | 6,287,527 |
| 2025-04-02 | 240.55 | 245.72 | 240.33 | 245.17 | 191.79 | 1,229,707 |
| 2025-04-01 | 244.00 | 244.44 | 239.23 | 241.98 | 189.30 | 1,699,674 |
| 2025-03-31 | 239.81 | 245.44 | 239.25 | 243.78 | 190.71 | 2,582,149 |
| 2025-03-28 | 243.10 | 244.77 | 240.64 | 241.71 | 189.09 | 2,084,632 |
| 2025-03-27 | 243.68 | 244.92 | 242.28 | 243.92 | 190.82 | 2,077,682 |
| 2025-03-26 | 242.00 | 245.13 | 240.00 | 243.67 | 190.62 | 2,718,907 |
| 2025-03-25 | 242.24 | 245.14 | 239.51 | 241.07 | 188.59 | 3,312,105 |
| 2025-03-24 | 235.00 | 244.40 | 234.74 | 242.32 | 189.56 | 4,962,759 |
| 2025-03-21 | 219.81 | 231.87 | 217.22 | 230.33 | 180.18 | 11,687,986 |
| 2025-03-20 | 244.89 | 250.20 | 243.01 | 246.21 | 192.61 | 3,946,504 |
| 2025-03-19 | 245.82 | 249.22 | 245.00 | 247.12 | 193.32 | 1,850,827 |
| 2025-03-18 | 245.28 | 247.18 | 243.59 | 245.80 | 192.29 | 1,970,212 |
| 2025-03-17 | 243.27 | 246.79 | 241.68 | 245.30 | 191.89 | 1,575,698 |
| 2025-03-14 | 242.00 | 242.92 | 239.69 | 242.20 | 189.47 | 1,776,864 |
| 2025-03-13 | 243.75 | 246.21 | 239.70 | 240.98 | 188.52 | 1,942,661 |
| 2025-03-12 | 243.52 | 244.29 | 239.50 | 243.51 | 190.49 | 2,113,547 |
| 2025-03-11 | 245.85 | 247.11 | 241.78 | 242.96 | 190.06 | 2,439,806 |
| 2025-03-10 | 250.92 | 252.23 | 243.13 | 246.51 | 192.84 | 2,057,454 |
| 2025-03-07 | 249.65 | 253.94 | 247.85 | 253.92 | 197.56 | 1,947,501 |
| 2025-03-06 | 248.51 | 249.88 | 245.00 | 249.79 | 194.35 | 2,361,251 |
| 2025-03-05 | 248.09 | 252.26 | 247.51 | 250.41 | 194.83 | 1,700,915 |
| 2025-03-04 | 255.40 | 255.75 | 246.83 | 247.74 | 192.75 | 2,897,115 |
| 2025-03-03 | 263.62 | 265.00 | 257.15 | 258.77 | 201.33 | 1,520,721 |
| 2025-02-28 | 259.74 | 264.46 | 258.18 | 262.90 | 204.55 | 2,436,455 |
| 2025-02-27 | 257.18 | 261.56 | 255.53 | 258.54 | 201.15 | 1,457,430 |
| 2025-02-26 | 256.86 | 258.88 | 253.26 | 256.12 | 199.27 | 1,360,384 |
| 2025-02-25 | 254.67 | 256.69 | 253.56 | 256.48 | 199.55 | 1,650,902 |
| 2025-02-24 | 254.50 | 255.92 | 251.62 | 253.54 | 197.26 | 1,801,436 |
| 2025-02-21 | 268.07 | 268.07 | 244.45 | 254.19 | 197.77 | 5,375,143 |
| 2025-02-20 | 266.49 | 268.85 | 265.09 | 268.46 | 208.87 | 877,511 |
| 2025-02-19 | 266.33 | 268.54 | 264.35 | 266.87 | 207.63 | 1,187,885 |
| 2025-02-18 | 268.95 | 269.44 | 265.46 | 267.45 | 208.09 | 1,151,152 |
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.