FedEx Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	183.45	190.28	182.81	190.28	172.18	211
2021-12-01	189.49	191.69	186.43	186.58	168.83	81
2021-11-30	191.83	191.85	186.98	188.50	170.57	743
2021-11-29	193.88	194.42	191.56	194.00	175.55	86
2021-11-26	190.06	192.61	190.06	191.75	173.51	448
2021-11-24	197.43	198.63	196.57	197.11	178.36	514
2021-11-23	200.45	200.45	197.17	197.52	178.73	441
2021-11-22	194.89	201.69	194.89	201.69	182.50	157
2021-11-19	198.10	198.10	196.45	196.45	177.76	142
2021-11-18	199.32	199.72	194.45	197.02	178.28	371
2021-11-17	203.89	203.89	200.35	200.35	181.29	55,131
2021-11-16	202.61	205.51	202.61	204.18	184.76	53
2021-11-15	204.33	205.12	201.75	201.75	182.56	835
2021-11-12	202.54	205.11	202.50	203.79	184.40	3,241
2021-11-11	200.90	203.89	200.59	203.53	184.17	59
2021-11-10	199.56	201.68	199.25	199.25	180.30	485
2021-11-09	201.29	201.47	198.47	200.07	181.04	508
2021-11-08	193.41	200.46	193.41	200.44	181.37	779
2021-11-05	199.16	199.16	194.61	195.58	176.98	776
2021-11-04	194.59	197.46	194.16	197.46	178.68	502
2021-11-03	189.66	193.55	189.28	193.35	174.96	303
2021-11-02	190.65	191.12	189.35	189.94	171.87	599
2021-11-01	190.67	191.23	189.21	189.60	171.56	331
2021-10-29	188.38	191.67	188.38	190.95	172.78	341
2021-10-28	189.69	190.09	187.98	189.27	171.26	1,143
2021-10-27	191.53	193.19	189.57	190.22	172.12	286
2021-10-26	192.47	193.96	191.04	191.96	173.70	1,150
2021-10-25	187.92	189.86	187.39	188.91	170.94	190

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.