Fedex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 296.54 | 299.20 | 291.13 | 293.55 | 293.55 | 1,241,700 |
| 2026-10-15 | 292.40 | 295.77 | 289.28 | 295.54 | 295.54 | 1,047,000 |
| 2026-10-14 | 290.03 | 292.50 | 286.38 | 291.28 | 291.28 | 1,120,400 |
| 2026-10-13 | 293.21 | 294.29 | 288.67 | 290.59 | 290.59 | 914,300 |
| 2026-10-12 | 292.72 | 293.39 | 289.63 | 292.23 | 292.23 | 784,600 |
| 2026-10-09 | 292.00 | 292.59 | 289.99 | 291.71 | 291.71 | 1,213,400 |
| 2026-10-08 | 288.60 | 292.06 | 286.46 | 291.73 | 291.73 | 1,292,400 |
| 2026-10-07 | 287.83 | 290.63 | 287.18 | 289.04 | 289.04 | 1,233,600 |
| 2026-10-06 | 289.55 | 290.27 | 287.00 | 289.03 | 289.03 | 1,016,700 |
| 2026-10-05 | 291.00 | 292.05 | 285.04 | 289.13 | 289.13 | 1,885,000 |
| 2026-10-02 | 287.65 | 290.84 | 287.23 | 290.36 | 290.36 | 1,462,700 |
| 2026-10-01 | 287.59 | 288.31 | 283.99 | 287.07 | 287.07 | 1,750,400 |
| 2026-09-30 | 286.75 | 288.87 | 284.52 | 285.09 | 285.09 | 1,722,800 |
| 2026-09-29 | 289.76 | 290.16 | 285.23 | 287.47 | 287.47 | 1,180,300 |
| 2026-09-28 | 285.85 | 289.80 | 283.20 | 289.65 | 289.65 | 1,890,100 |
| 2026-09-25 | 281.00 | 286.60 | 279.23 | 285.85 | 285.85 | 2,025,500 |
| 2026-09-24 | 290.50 | 291.47 | 279.34 | 279.54 | 279.54 | 2,574,500 |
| 2026-09-23 | 295.01 | 295.99 | 291.39 | 291.50 | 291.50 | 1,628,600 |
| 2026-09-22 | 298.49 | 298.50 | 294.08 | 295.94 | 295.94 | 1,434,500 |
| 2026-09-21 | 303.18 | 303.18 | 291.25 | 295.79 | 295.79 | 2,184,200 |
| 2026-09-18 | 305.41 | 306.63 | 301.99 | 303.65 | 303.65 | 3,028,700 |
| 2026-09-17 | 307.70 | 309.26 | 304.95 | 305.88 | 305.88 | 1,252,400 |
| 2026-09-16 | 307.95 | 307.95 | 299.38 | 301.72 | 301.72 | 1,578,700 |
| 2026-09-15 | 313.32 | 314.05 | 307.07 | 308.26 | 308.26 | 1,029,200 |
| 2026-09-14 | 311.67 | 313.46 | 309.80 | 312.57 | 312.57 | 1,061,600 |
| 2026-09-11 | 315.44 | 315.44 | 308.68 | 311.99 | 310.77 | 1,194,000 |
| 2026-09-10 | 307.69 | 313.84 | 306.79 | 311.80 | 310.58 | 1,017,200 |
| 2026-09-09 | 311.86 | 313.00 | 308.58 | 309.19 | 307.98 | 1,350,800 |
| 2026-09-08 | 320.00 | 321.15 | 314.06 | 314.13 | 312.90 | 1,677,200 |
| 2026-09-04 | 323.75 | 325.05 | 321.09 | 322.52 | 321.26 | 1,971,800 |
| 2026-09-03 | 318.69 | 324.44 | 315.33 | 324.31 | 323.04 | 2,529,200 |
| 2026-09-02 | 325.46 | 325.62 | 315.87 | 316.54 | 315.30 | 1,279,700 |
| 2026-09-01 | 327.54 | 330.48 | 319.36 | 324.88 | 323.61 | 1,813,600 |
| 2026-08-31 | 328.65 | 329.57 | 324.70 | 327.40 | 326.12 | 1,900,200 |
| 2026-08-28 | 332.38 | 334.08 | 328.83 | 330.88 | 329.59 | 956,900 |
| 2026-08-27 | 333.45 | 335.03 | 331.20 | 331.41 | 330.11 | 815,000 |
| 2026-08-26 | 333.82 | 340.83 | 330.41 | 335.99 | 334.68 | 1,169,700 |
| 2026-08-25 | 336.97 | 336.97 | 328.87 | 333.71 | 332.41 | 1,096,900 |
| 2026-08-24 | 325.00 | 334.37 | 324.30 | 334.05 | 332.74 | 1,489,800 |
| 2026-08-21 | 328.30 | 330.63 | 324.66 | 325.08 | 323.81 | 1,776,700 |
| 2026-08-20 | 326.17 | 333.23 | 325.38 | 326.04 | 324.77 | 1,666,000 |
| 2026-08-19 | 330.95 | 338.04 | 327.06 | 328.38 | 327.10 | 1,295,600 |
| 2026-08-18 | 333.38 | 334.15 | 328.04 | 328.38 | 327.10 | 1,072,100 |
| 2026-08-17 | 334.76 | 340.09 | 331.42 | 331.49 | 330.19 | 1,469,200 |
| 2026-08-14 | 339.03 | 341.69 | 333.49 | 334.64 | 333.33 | 1,314,900 |
| 2026-08-13 | 326.99 | 340.25 | 326.99 | 339.35 | 338.02 | 2,497,000 |
| 2026-08-12 | 322.96 | 326.81 | 321.12 | 326.77 | 325.49 | 1,449,000 |
| 2026-08-11 | 327.21 | 328.35 | 320.76 | 322.43 | 321.17 | 2,145,400 |
| 2026-08-10 | 317.62 | 326.14 | 316.90 | 325.08 | 323.81 | 1,674,700 |
| 2026-08-07 | 315.06 | 319.69 | 313.31 | 318.57 | 317.32 | 1,214,800 |
| 2026-08-06 | 312.64 | 318.50 | 312.39 | 315.87 | 314.63 | 1,920,200 |
| 2026-08-05 | 312.50 | 313.74 | 309.07 | 310.72 | 309.51 | 1,283,000 |
| 2026-08-04 | 310.25 | 314.96 | 307.81 | 313.34 | 312.11 | 1,273,500 |
| 2026-08-03 | 307.52 | 310.55 | 306.91 | 309.24 | 308.03 | 944,400 |
| 2026-07-31 | 311.01 | 311.45 | 306.98 | 307.40 | 306.20 | 1,309,100 |
| 2026-07-30 | 311.28 | 311.33 | 304.18 | 308.55 | 307.34 | 1,536,300 |
| 2026-07-29 | 312.00 | 312.85 | 307.66 | 308.61 | 307.40 | 1,833,100 |
| 2026-07-28 | 310.85 | 313.75 | 303.00 | 312.64 | 311.42 | 1,461,200 |
| 2026-07-27 | 314.50 | 315.99 | 308.71 | 310.79 | 309.57 | 1,782,200 |
| 2026-07-24 | 316.04 | 318.56 | 314.00 | 314.96 | 313.73 | 1,076,700 |
Page 1 of 79 · 4,728 trading daysOlder →
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.