Fedex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 264.39 | 268.48 | 264.39 | 267.77 | 208.33 | 1,569,865 |
| 2025-02-13 | 262.26 | 265.08 | 262.04 | 263.12 | 204.72 | 1,617,644 |
| 2025-02-12 | 258.06 | 263.47 | 257.89 | 262.65 | 204.35 | 2,423,301 |
| 2025-02-11 | 258.60 | 262.11 | 257.02 | 261.26 | 203.27 | 1,755,767 |
| 2025-02-10 | 257.12 | 258.75 | 254.08 | 258.23 | 200.91 | 1,509,428 |
| 2025-02-07 | 258.94 | 259.25 | 254.87 | 256.08 | 199.24 | 1,728,589 |
| 2025-02-06 | 253.48 | 259.70 | 252.99 | 258.77 | 201.33 | 3,151,768 |
| 2025-02-05 | 250.49 | 252.79 | 248.50 | 252.41 | 196.38 | 1,904,935 |
| 2025-02-04 | 249.02 | 251.27 | 246.98 | 250.95 | 195.25 | 2,712,454 |
| 2025-02-03 | 257.54 | 258.79 | 246.72 | 247.34 | 192.44 | 4,684,403 |
| 2025-01-31 | 270.10 | 270.99 | 263.79 | 264.87 | 206.08 | 2,905,429 |
| 2025-01-30 | 265.00 | 271.11 | 263.30 | 269.24 | 209.48 | 3,508,803 |
| 2025-01-29 | 278.65 | 279.38 | 275.01 | 275.06 | 214.01 | 1,338,294 |
| 2025-01-28 | 280.98 | 281.07 | 278.07 | 278.65 | 216.80 | 1,294,611 |
| 2025-01-27 | 273.84 | 281.90 | 273.84 | 281.53 | 219.04 | 1,927,149 |
| 2025-01-24 | 270.00 | 273.50 | 269.53 | 273.29 | 212.63 | 1,916,725 |
| 2025-01-23 | 270.60 | 271.33 | 268.08 | 270.03 | 210.09 | 2,182,547 |
| 2025-01-22 | 274.27 | 274.82 | 269.41 | 270.43 | 210.40 | 2,430,250 |
| 2025-01-21 | 275.49 | 278.30 | 272.86 | 275.57 | 214.40 | 1,818,313 |
| 2025-01-17 | 276.85 | 277.46 | 274.70 | 275.10 | 214.04 | 1,963,014 |
| 2025-01-16 | 276.60 | 277.96 | 273.72 | 277.37 | 215.80 | 1,759,242 |
| 2025-01-15 | 280.50 | 281.08 | 276.28 | 276.59 | 215.20 | 2,293,368 |
| 2025-01-14 | 275.00 | 277.96 | 274.27 | 277.62 | 216.00 | 1,688,877 |
| 2025-01-13 | 268.50 | 275.21 | 268.22 | 274.59 | 213.64 | 1,697,316 |
| 2025-01-10 | 274.51 | 274.51 | 270.45 | 270.73 | 210.64 | 1,831,220 |
| 2025-01-08 | 275.02 | 276.92 | 274.08 | 274.90 | 213.88 | 2,439,310 |
| 2025-01-07 | 274.05 | 278.00 | 273.43 | 275.00 | 213.96 | 1,883,714 |
| 2025-01-06 | 275.88 | 278.70 | 272.37 | 273.97 | 213.16 | 2,048,891 |
| 2025-01-03 | 274.60 | 275.90 | 271.80 | 274.41 | 213.50 | 1,465,745 |
| 2025-01-02 | 281.54 | 281.98 | 273.06 | 274.28 | 213.40 | 1,586,246 |
| 2024-12-31 | 281.52 | 284.13 | 280.58 | 281.33 | 218.88 | 1,609,329 |
| 2024-12-30 | 276.81 | 282.41 | 275.50 | 280.55 | 218.28 | 1,969,963 |
| 2024-12-27 | 277.33 | 281.60 | 276.54 | 280.36 | 218.13 | 1,927,521 |
| 2024-12-26 | 270.35 | 280.30 | 270.30 | 278.66 | 216.81 | 2,205,629 |
| 2024-12-24 | 269.00 | 272.53 | 267.60 | 271.84 | 211.50 | 1,257,257 |
| 2024-12-23 | 275.00 | 275.11 | 265.09 | 269.01 | 209.30 | 4,344,369 |
| 2024-12-20 | 294.00 | 295.24 | 270.90 | 275.73 | 214.53 | 10,085,359 |
| 2024-12-19 | 274.52 | 278.48 | 273.19 | 275.88 | 214.64 | 5,216,544 |
| 2024-12-18 | 277.72 | 281.31 | 272.85 | 273.16 | 212.53 | 2,367,208 |
| 2024-12-17 | 281.00 | 282.44 | 274.75 | 277.43 | 215.85 | 3,011,038 |
| 2024-12-16 | 283.38 | 286.28 | 282.76 | 283.44 | 220.53 | 1,969,591 |
| 2024-12-13 | 283.33 | 284.11 | 281.85 | 283.42 | 220.51 | 1,197,193 |
| 2024-12-12 | 281.51 | 284.50 | 279.37 | 283.69 | 220.72 | 1,346,361 |
| 2024-12-11 | 279.70 | 282.20 | 278.76 | 281.16 | 218.75 | 1,497,887 |
| 2024-12-10 | 279.81 | 280.96 | 277.52 | 279.32 | 217.32 | 1,120,375 |
| 2024-12-09 | 280.89 | 282.82 | 279.00 | 279.53 | 217.48 | 1,694,958 |
| 2024-12-06 | 281.39 | 282.45 | 277.75 | 280.68 | 217.30 | 2,580,039 |
| 2024-12-05 | 284.19 | 285.78 | 279.22 | 279.42 | 216.33 | 1,876,888 |
| 2024-12-04 | 281.71 | 285.90 | 280.02 | 283.43 | 219.43 | 2,283,564 |
| 2024-12-03 | 294.50 | 294.50 | 282.70 | 282.85 | 218.99 | 3,262,589 |
| 2024-12-02 | 301.59 | 302.02 | 293.82 | 296.69 | 229.70 | 1,959,167 |
| 2024-11-29 | 303.04 | 304.76 | 301.87 | 302.67 | 234.33 | 825,886 |
| 2024-11-27 | 303.74 | 304.78 | 301.57 | 303.39 | 234.89 | 1,140,975 |
| 2024-11-26 | 303.06 | 304.00 | 299.61 | 302.98 | 234.57 | 2,071,601 |
| 2024-11-25 | 301.64 | 308.53 | 300.59 | 305.15 | 236.25 | 2,997,760 |
| 2024-11-22 | 296.19 | 302.38 | 295.17 | 299.97 | 232.24 | 2,290,638 |
| 2024-11-21 | 288.05 | 295.54 | 288.05 | 295.16 | 228.52 | 1,981,753 |
| 2024-11-20 | 293.91 | 294.43 | 285.25 | 288.03 | 223.00 | 1,728,465 |
| 2024-11-19 | 291.59 | 295.24 | 290.99 | 293.06 | 226.89 | 1,829,979 |
| 2024-11-18 | 293.61 | 297.58 | 293.41 | 295.21 | 228.55 | 1,811,860 |
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.