Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	264.00	264.08	261.36	263.48	183.32	1,260,360
2018-06-13	265.97	266.03	262.34	262.92	182.93	1,424,420
2018-06-12	263.59	266.67	263.19	265.53	184.75	2,211,958
2018-06-11	260.14	263.42	260.14	261.97	182.27	1,767,556
2018-06-08	256.97	260.41	256.75	260.15	181.00	1,516,254
2018-06-07	257.30	260.62	254.98	257.25	178.99	2,182,547
2018-06-06	253.93	256.74	251.51	256.55	178.50	1,360,508
2018-06-05	251.56	252.75	249.75	252.00	175.33	1,183,790
2018-06-04	254.71	256.50	251.64	251.88	175.25	1,140,851
2018-06-01	251.57	254.80	251.10	253.60	176.45	1,457,555
2018-05-31	253.55	253.55	248.80	249.12	173.33	1,614,417
2018-05-30	248.73	254.19	248.60	253.08	176.09	1,491,434
2018-05-29	250.23	251.46	246.31	247.61	172.28	1,439,188
2018-05-25	250.86	253.18	250.86	251.50	174.99	1,043,929
2018-05-24	250.18	252.01	248.50	251.74	175.15	1,856,908
2018-05-23	252.02	252.02	248.62	250.47	174.27	1,373,539
2018-05-22	255.15	256.30	252.35	252.59	175.74	1,255,023
2018-05-21	251.00	254.94	250.68	254.66	177.18	1,717,792
2018-05-18	247.88	249.73	246.71	249.45	173.56	1,483,864
2018-05-17	247.69	250.23	247.28	248.46	172.87	1,345,244
2018-05-16	247.78	248.72	246.54	247.12	171.94	1,366,589
2018-05-15	249.48	249.58	246.25	247.34	172.09	2,033,006
2018-05-14	252.60	253.78	250.75	251.35	174.88	1,300,072
2018-05-11	248.22	252.20	247.97	250.90	174.57	2,409,029
2018-05-10	244.65	248.21	244.49	247.70	172.34	1,530,029
2018-05-09	243.11	244.31	241.08	244.17	169.89	1,723,377
2018-05-08	240.98	245.33	240.90	241.95	168.34	2,087,983
2018-05-07	245.69	246.72	242.31	243.12	169.16	1,623,973
2018-05-04	240.55	246.14	238.57	244.94	170.42	1,227,970
2018-05-03	239.25	243.80	236.61	242.15	168.48	1,682,051
2018-05-02	243.78	243.91	238.74	240.60	167.40	1,814,218
2018-05-01	247.23	248.31	243.26	244.66	170.23	1,984,855
2018-04-30	251.09	252.94	246.67	247.20	171.99	1,989,819
2018-04-27	246.93	250.89	245.71	250.33	174.17	1,543,308
2018-04-26	247.20	250.54	244.59	246.93	171.81	2,120,124
2018-04-25	245.47	248.01	243.57	246.90	171.79	1,633,156
2018-04-24	250.39	253.89	243.24	245.56	170.85	2,255,890
2018-04-23	247.34	249.38	246.67	248.82	173.12	1,010,050
2018-04-20	251.71	252.47	245.50	247.12	171.94	1,877,013
2018-04-19	254.98	254.98	249.59	251.59	175.05	1,841,520
2018-04-18	252.23	257.47	250.03	255.53	177.79	2,713,074
2018-04-17	251.72	253.15	250.38	252.00	175.33	1,677,584
2018-04-16	245.62	251.08	245.62	250.03	173.96	1,758,993
2018-04-13	243.62	246.95	243.10	244.49	170.11	2,049,884
2018-04-12	239.54	243.58	239.43	241.91	168.31	1,449,240
2018-04-11	236.12	238.91	235.78	238.00	165.59	1,124,346
2018-04-10	238.00	240.76	236.95	238.00	165.59	2,046,657
2018-04-09	235.70	238.38	234.06	234.32	163.03	1,719,281
2018-04-06	239.28	239.63	231.71	234.29	163.01	1,795,727
2018-04-05	239.31	241.94	237.19	241.07	167.73	1,431,618
2018-04-04	236.51	239.10	232.53	238.76	166.12	2,516,003
2018-04-03	239.22	241.29	237.08	241.04	167.71	1,911,264
2018-04-02	239.19	241.88	235.20	238.50	165.94	2,561,300
2018-03-29	236.94	242.58	236.80	240.11	167.06	2,387,064
2018-03-28	234.64	237.00	232.43	234.80	163.37	2,335,562
2018-03-27	240.32	241.27	233.18	234.64	163.26	2,366,711
2018-03-26	233.75	240.09	231.52	239.85	166.88	3,300,315
2018-03-23	237.06	238.74	228.90	229.48	159.66	3,308,878
2018-03-22	246.00	246.00	235.39	236.27	164.39	5,274,002
2018-03-21	252.25	258.00	249.01	249.02	173.26	6,011,032

← NewerPage 36 of 79 · 4,732 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.