Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	252.60	253.24	246.60	251.07	174.32	7,319,542
2017-12-19	242.11	243.52	240.35	242.54	168.40	2,891,530
2017-12-18	243.00	243.75	241.10	241.91	167.96	2,454,574
2017-12-15	240.50	241.74	239.56	240.05	166.67	2,763,707
2017-12-14	242.23	242.82	238.31	238.50	165.60	1,907,417
2017-12-13	240.39	243.48	239.50	242.02	168.04	1,495,157
2017-12-12	238.65	241.37	238.02	239.50	166.29	2,148,295
2017-12-11	239.67	241.11	237.26	238.61	165.67	1,765,943
2017-12-08	240.27	241.00	238.81	240.73	167.14	1,484,981
2017-12-07	236.41	240.28	235.75	239.30	165.80	1,529,160
2017-12-06	234.65	237.77	233.67	236.39	163.79	1,890,539
2017-12-05	238.30	239.51	235.07	235.40	163.10	1,975,796
2017-12-04	234.77	243.06	233.79	239.05	165.63	3,784,678
2017-12-01	231.72	232.99	226.17	230.84	159.94	2,246,086
2017-11-30	227.33	233.89	227.33	231.46	160.37	3,461,273
2017-11-29	218.92	226.48	218.77	225.93	156.54	2,335,314
2017-11-28	218.82	218.92	216.71	218.51	151.40	2,044,796
2017-11-27	217.11	218.36	216.36	217.87	150.96	1,544,673
2017-11-24	219.00	219.10	216.35	217.00	150.35	873,168
2017-11-22	218.03	218.42	216.53	217.83	150.93	1,652,888
2017-11-21	217.88	217.97	216.83	217.32	150.57	1,521,466
2017-11-20	216.61	218.34	216.05	217.25	150.53	1,230,079
2017-11-17	217.06	218.28	215.86	216.00	149.66	1,795,479
2017-11-16	215.32	218.68	214.81	217.91	150.98	1,886,692
2017-11-15	218.96	219.88	214.17	214.45	148.59	1,642,339
2017-11-14	220.81	220.98	219.52	219.94	152.39	999,005
2017-11-13	219.50	221.77	218.65	221.43	153.42	1,500,990
2017-11-10	216.89	218.45	216.27	218.15	151.15	1,161,948
2017-11-09	219.40	219.75	215.47	217.44	150.66	1,245,219
2017-11-08	220.43	221.91	219.83	220.50	152.78	1,207,369
2017-11-07	221.56	222.84	220.80	221.16	153.24	1,061,800
2017-11-06	223.63	224.14	220.52	220.95	153.09	1,369,692
2017-11-03	225.16	225.92	223.74	224.24	155.37	1,005,955
2017-11-02	225.70	226.50	222.86	225.30	156.10	1,636,134
2017-11-01	227.00	227.38	224.67	225.46	156.21	1,427,026
2017-10-31	228.12	228.31	225.78	225.81	156.46	1,177,957
2017-10-30	230.07	230.45	227.17	227.72	157.78	921,815
2017-10-27	228.99	231.35	228.61	230.47	159.69	1,540,577
2017-10-26	226.32	230.08	225.90	229.04	158.70	1,775,126
2017-10-25	225.39	226.41	225.02	225.50	156.24	1,375,773
2017-10-24	225.74	226.72	225.24	225.84	156.48	1,373,911
2017-10-23	226.00	226.58	224.69	225.34	156.13	1,479,768
2017-10-20	224.94	225.85	224.00	225.07	155.94	1,610,694
2017-10-19	221.48	224.00	220.61	223.97	155.18	1,845,367
2017-10-18	220.46	223.27	220.21	222.30	154.03	1,056,463
2017-10-17	221.01	221.51	219.81	220.10	152.50	1,283,194
2017-10-16	222.72	222.88	220.28	221.35	153.37	946,635
2017-10-13	225.49	226.08	222.00	222.22	153.97	1,350,456
2017-10-12	222.57	225.83	222.31	225.06	155.94	1,454,948
2017-10-11	221.46	223.00	221.25	222.68	154.29	1,636,383
2017-10-10	221.35	222.22	220.65	220.78	152.97	881,358
2017-10-09	221.11	221.77	220.04	220.64	152.88	1,271,529
2017-10-06	221.51	222.24	220.22	220.80	152.99	971,703
2017-10-05	218.39	221.66	217.77	221.61	153.55	2,572,345
2017-10-04	222.87	223.47	221.21	221.32	153.35	1,246,957
2017-10-03	226.19	226.90	222.58	223.00	154.51	1,602,503
2017-10-02	225.51	227.00	224.60	226.33	156.82	1,450,481
2017-09-29	224.26	226.34	223.49	225.58	156.30	1,601,138
2017-09-28	219.62	224.50	219.12	224.26	155.38	1,821,664
2017-09-27	220.78	220.98	220.00	220.00	152.43	1,566,514

← NewerPage 38 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.