FedEx Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-22	187.24	188.91	187.24	187.93	170.05	39
2021-10-21	186.27	187.59	185.77	186.59	168.85	465
2021-10-20	185.33	186.76	184.65	186.12	168.42	123
2021-10-19	184.54	185.07	183.92	185.07	167.47	173
2021-10-18	183.63	184.98	182.63	182.63	165.25	471
2021-10-15	183.90	184.78	183.19	184.04	166.54	647
2021-10-14	182.33	183.95	182.08	182.71	165.33	1,232

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	1.2200 USD
2026-06-19	1.2200 USD
2026-03-06	1.1677 USD
2025-12-12	1.1677 USD
2025-09-05	1.1677 USD
2025-06-20	1.1677 USD
2025-03-07	1.1114 USD
2024-12-09	1.1114 USD
2024-09-09	1.1114 USD
2024-06-24	1.1114 USD
2024-03-08	1.0147 USD
2023-12-08	1.0147 USD
2023-09-08	1.0147 USD
2023-06-09	1.0147 USD
2023-03-10	0.9261 USD
2022-12-09	0.9261 USD
2022-09-01	0.9261 USD
2022-06-24	0.9261 USD
2022-03-04	0.6040 USD
2021-12-10	0.6040 USD
2021-09-02	0.6040 USD
2021-06-25	0.6040 USD
2021-03-05	0.5235 USD
2020-12-11	0.5235 USD
2020-09-03	0.5235 USD
2020-06-26	0.5235 USD
2020-03-06	0.5235 USD
2019-12-06	0.5235 USD
2019-09-06	0.5235 USD
2019-06-21	0.5235 USD
2019-03-08	0.5235 USD

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