Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	250.55	254.02	249.38	251.99	175.33	4,217,042
2018-03-19	251.22	252.80	246.30	249.61	173.67	2,462,144
2018-03-16	248.49	254.12	248.02	252.03	175.35	2,689,247
2018-03-15	247.55	251.62	247.22	247.40	172.13	2,149,536
2018-03-14	252.24	252.50	246.57	246.91	171.79	1,910,271
2018-03-13	247.58	252.74	246.78	250.77	174.48	2,420,446
2018-03-12	247.08	248.50	245.65	246.54	171.53	1,584,881
2018-03-09	242.43	247.39	240.94	247.12	171.94	2,041,073
2018-03-08	242.00	242.01	236.18	240.47	166.96	2,280,338
2018-03-07	240.00	243.41	239.50	241.68	167.80	2,045,416
2018-03-06	243.57	244.62	241.58	243.04	168.75	1,780,711
2018-03-05	239.40	243.11	237.20	241.94	167.98	1,320,672
2018-03-02	241.58	242.82	238.00	241.31	167.55	2,146,806
2018-03-01	246.35	250.47	242.49	243.70	169.21	2,442,040
2018-02-28	249.56	251.60	246.26	246.41	171.09	2,158,595
2018-02-27	254.63	255.92	248.61	248.74	172.71	1,729,582
2018-02-26	253.00	255.15	250.00	254.51	176.71	1,904,066
2018-02-23	248.22	252.24	247.50	252.22	175.12	2,242,363
2018-02-22	244.15	248.19	244.05	245.43	170.41	1,716,924
2018-02-21	241.00	247.75	241.00	243.30	168.93	1,590,093
2018-02-20	243.36	244.30	240.25	240.98	167.32	1,396,621
2018-02-16	244.00	247.72	242.60	244.19	169.55	1,832,709
2018-02-15	241.92	245.13	238.67	245.03	170.13	2,119,256
2018-02-14	239.75	242.33	238.85	240.82	167.21	2,255,021
2018-02-13	238.74	241.53	236.72	240.32	166.86	1,908,286
2018-02-12	236.81	241.38	235.40	239.93	166.59	3,309,995
2018-02-09	235.70	239.00	226.20	235.32	163.39	6,395,245
2018-02-08	251.65	251.65	239.14	239.27	166.13	3,394,631
2018-02-07	248.96	254.47	248.51	251.15	174.38	1,886,444
2018-02-06	244.44	254.12	242.51	250.18	173.71	4,177,454
2018-02-05	252.48	259.13	248.36	248.50	172.54	2,873,411
2018-02-02	260.58	261.24	255.72	255.87	177.66	2,053,855
2018-02-01	258.15	265.67	257.33	261.83	181.79	2,876,762
2018-01-31	263.70	267.17	261.66	262.48	182.25	2,189,869
2018-01-30	266.54	266.84	259.51	261.46	181.54	3,047,151
2018-01-29	267.50	270.55	267.27	267.69	185.86	1,431,245
2018-01-26	268.51	269.00	265.69	268.85	186.67	1,889,050
2018-01-25	271.10	271.10	266.77	268.04	186.11	1,989,944
2018-01-24	272.44	272.88	268.82	270.41	187.75	1,764,330
2018-01-23	273.95	273.95	271.32	272.02	188.87	1,467,855
2018-01-22	273.05	274.10	271.30	273.89	190.17	1,248,818
2018-01-19	272.78	274.38	269.82	274.32	190.47	1,762,716
2018-01-18	272.27	274.66	270.65	272.18	188.98	2,361,747
2018-01-17	270.64	271.90	268.05	271.49	188.50	1,710,222
2018-01-16	272.27	273.16	267.21	269.58	187.18	2,070,733
2018-01-12	271.25	271.90	269.56	271.85	188.75	1,666,539
2018-01-11	268.50	271.20	267.63	271.19	188.29	2,050,256
2018-01-10	265.30	268.72	263.62	268.01	186.09	2,040,700
2018-01-09	270.00	271.00	267.00	267.75	185.90	2,045,540
2018-01-08	268.90	270.17	266.89	268.66	186.54	2,427,396
2018-01-05	266.25	271.39	263.62	265.92	184.63	3,554,100
2018-01-04	262.29	266.22	262.00	264.88	183.91	3,227,096
2018-01-03	257.26	261.57	256.01	260.82	181.09	2,667,654
2018-01-02	250.83	257.60	250.00	257.60	178.86	3,054,473
2017-12-29	249.00	250.70	248.58	249.54	173.26	1,442,290
2017-12-28	250.00	250.62	247.27	248.32	172.41	1,245,219
2017-12-27	250.26	250.35	248.81	250.03	173.60	1,104,738
2017-12-26	250.40	251.25	249.21	249.64	173.33	938,072
2017-12-22	250.56	251.55	249.17	250.02	173.59	1,664,429
2017-12-21	253.84	255.11	248.76	250.17	173.70	4,042,061

← NewerPage 37 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.