Fedex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-15 | 290.95 | 295.87 | 290.95 | 294.46 | 227.97 | 1,868,698 |
| 2024-11-14 | 293.07 | 295.24 | 291.72 | 292.29 | 226.29 | 1,549,140 |
| 2024-11-13 | 287.38 | 294.00 | 287.38 | 291.89 | 225.98 | 2,354,053 |
| 2024-11-12 | 289.71 | 291.27 | 285.42 | 287.27 | 222.41 | 1,533,256 |
| 2024-11-11 | 288.70 | 293.45 | 288.70 | 289.79 | 224.36 | 1,978,030 |
| 2024-11-08 | 283.78 | 289.10 | 282.86 | 286.28 | 221.64 | 2,152,266 |
| 2024-11-07 | 281.94 | 285.50 | 280.00 | 283.21 | 219.26 | 1,634,645 |
| 2024-11-06 | 276.00 | 281.20 | 271.62 | 280.06 | 216.83 | 3,275,992 |
| 2024-11-05 | 271.14 | 275.45 | 269.52 | 275.42 | 213.23 | 1,177,213 |
| 2024-11-04 | 274.00 | 274.98 | 270.69 | 271.18 | 209.95 | 1,265,820 |
| 2024-11-01 | 273.78 | 277.48 | 273.17 | 274.35 | 212.40 | 1,700,666 |
| 2024-10-31 | 273.38 | 276.72 | 273.01 | 273.85 | 212.02 | 1,364,480 |
| 2024-10-30 | 274.08 | 278.54 | 273.91 | 274.08 | 212.20 | 1,485,229 |
| 2024-10-29 | 273.64 | 277.12 | 273.00 | 275.04 | 212.94 | 1,476,914 |
| 2024-10-28 | 272.62 | 275.85 | 272.12 | 275.45 | 213.26 | 1,464,132 |
| 2024-10-25 | 274.27 | 275.68 | 271.88 | 272.12 | 210.68 | 1,036,483 |
| 2024-10-24 | 277.92 | 278.69 | 270.80 | 272.87 | 211.26 | 2,030,028 |
| 2024-10-23 | 269.20 | 270.44 | 266.83 | 268.05 | 207.53 | 1,430,749 |
| 2024-10-22 | 267.99 | 271.10 | 267.72 | 269.79 | 208.87 | 1,206,252 |
| 2024-10-21 | 272.74 | 273.32 | 267.76 | 268.81 | 208.12 | 1,790,763 |
| 2024-10-18 | 276.12 | 276.12 | 272.51 | 274.40 | 212.44 | 1,510,173 |
| 2024-10-17 | 271.72 | 275.55 | 270.16 | 274.26 | 212.33 | 1,989,323 |
| 2024-10-16 | 269.00 | 272.90 | 268.41 | 271.80 | 210.43 | 2,126,702 |
| 2024-10-15 | 267.77 | 269.07 | 265.64 | 265.92 | 205.88 | 1,691,731 |
| 2024-10-14 | 264.34 | 267.90 | 263.95 | 267.45 | 207.06 | 1,144,574 |
| 2024-10-11 | 265.35 | 267.18 | 264.17 | 264.36 | 204.67 | 1,198,434 |
| 2024-10-10 | 263.35 | 265.98 | 263.20 | 264.27 | 204.60 | 1,083,145 |
| 2024-10-09 | 263.53 | 267.09 | 262.74 | 264.64 | 204.89 | 1,623,600 |
| 2024-10-08 | 260.94 | 262.30 | 259.36 | 261.40 | 202.38 | 1,331,717 |
| 2024-10-07 | 259.38 | 261.21 | 258.10 | 260.50 | 201.68 | 1,665,794 |
| 2024-10-04 | 264.80 | 265.03 | 259.27 | 260.84 | 201.94 | 2,031,889 |
| 2024-10-03 | 266.00 | 266.24 | 261.37 | 262.08 | 202.90 | 2,150,777 |
| 2024-10-02 | 268.93 | 269.52 | 266.36 | 266.93 | 206.66 | 1,745,342 |
| 2024-10-01 | 273.86 | 275.32 | 268.00 | 269.56 | 208.70 | 2,114,416 |
| 2024-09-30 | 269.62 | 276.75 | 269.06 | 273.68 | 211.89 | 3,606,470 |
| 2024-09-27 | 267.10 | 270.48 | 266.50 | 267.55 | 207.14 | 2,257,627 |
| 2024-09-26 | 267.09 | 270.99 | 265.21 | 266.33 | 206.20 | 2,311,238 |
| 2024-09-25 | 266.01 | 267.77 | 262.85 | 263.77 | 204.21 | 3,218,782 |
| 2024-09-24 | 259.12 | 268.33 | 259.12 | 267.13 | 206.81 | 5,099,269 |
| 2024-09-23 | 255.51 | 260.73 | 255.50 | 258.79 | 200.36 | 4,629,675 |
| 2024-09-20 | 260.77 | 262.56 | 253.50 | 254.64 | 197.14 | 21,662,276 |
| 2024-09-19 | 304.13 | 308.00 | 297.87 | 300.39 | 232.56 | 5,237,641 |
| 2024-09-18 | 295.52 | 301.01 | 295.52 | 298.17 | 230.85 | 1,704,514 |
| 2024-09-17 | 296.00 | 300.45 | 294.70 | 297.34 | 230.20 | 1,652,143 |
| 2024-09-16 | 289.74 | 293.81 | 288.35 | 292.63 | 226.56 | 1,416,602 |
| 2024-09-13 | 287.57 | 287.57 | 280.87 | 286.38 | 221.72 | 1,417,967 |
| 2024-09-12 | 285.67 | 288.31 | 284.33 | 286.00 | 221.42 | 1,064,778 |
| 2024-09-11 | 282.66 | 285.37 | 277.89 | 284.86 | 220.54 | 1,163,686 |
| 2024-09-10 | 283.92 | 284.82 | 280.08 | 283.85 | 219.76 | 1,166,664 |
| 2024-09-09 | 283.50 | 286.18 | 282.93 | 283.30 | 219.33 | 1,092,080 |
| 2024-09-06 | 285.38 | 288.01 | 282.65 | 283.04 | 218.06 | 1,386,693 |
| 2024-09-05 | 293.46 | 293.95 | 283.75 | 285.31 | 219.81 | 1,635,638 |
| 2024-09-04 | 293.91 | 295.36 | 292.00 | 292.84 | 225.61 | 892,279 |
| 2024-09-03 | 296.06 | 297.16 | 291.56 | 293.48 | 226.11 | 1,413,251 |
| 2024-08-30 | 297.09 | 299.10 | 294.71 | 298.77 | 230.18 | 1,361,253 |
| 2024-08-29 | 297.75 | 299.19 | 295.46 | 296.25 | 228.24 | 905,930 |
| 2024-08-28 | 294.91 | 297.58 | 294.20 | 296.13 | 228.15 | 883,840 |
| 2024-08-27 | 297.23 | 297.64 | 292.73 | 294.90 | 227.20 | 1,028,293 |
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.