Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	218.74	220.32	218.54	219.81	152.30	1,743,233
2017-09-25	220.13	220.92	217.60	219.20	151.88	1,585,378
2017-09-22	218.85	220.95	217.84	220.00	152.43	1,995,032
2017-09-21	220.00	220.78	218.00	218.83	151.62	2,596,544
2017-09-20	216.37	222.71	215.57	220.50	152.78	5,306,392
2017-09-19	215.13	216.95	215.00	216.00	149.66	2,639,607
2017-09-18	215.00	216.34	214.11	215.08	149.02	1,397,118
2017-09-15	212.87	217.00	211.74	214.83	148.85	2,248,196
2017-09-14	214.16	216.19	214.03	214.52	148.63	1,201,164
2017-09-13	215.12	215.53	213.61	215.00	148.97	993,917
2017-09-12	213.31	217.30	213.11	215.54	149.34	1,961,649
2017-09-11	212.11	213.00	211.01	212.40	147.17	1,851,448
2017-09-08	212.69	212.69	209.67	210.48	145.84	1,986,841
2017-09-07	212.70	214.00	212.11	213.66	147.69	1,094,066
2017-09-06	214.00	214.73	211.91	211.91	146.48	1,408,287
2017-09-05	214.20	214.92	212.40	213.26	147.42	1,231,072
2017-09-01	215.12	216.71	214.50	215.05	148.65	1,024,570
2017-08-31	214.75	215.15	213.37	214.38	148.19	1,350,829
2017-08-30	212.18	214.49	211.56	213.78	147.78	1,254,279
2017-08-29	207.46	211.65	207.22	211.30	146.06	1,022,956
2017-08-28	208.43	209.24	207.83	208.84	144.36	794,364
2017-08-25	207.73	209.01	207.19	207.76	143.61	762,222
2017-08-24	208.02	208.06	205.64	206.67	142.86	742,366
2017-08-23	208.32	208.84	206.00	207.07	143.14	1,260,608
2017-08-22	207.00	209.60	206.81	209.28	144.66	870,562
2017-08-21	206.00	206.60	204.87	206.33	142.63	1,217,173
2017-08-18	205.22	207.57	204.69	206.00	142.40	1,154,626
2017-08-17	209.00	209.44	205.37	205.37	141.96	1,276,493
2017-08-16	209.43	210.99	209.34	209.63	144.91	880,738
2017-08-15	208.51	210.26	208.03	209.07	144.52	897,243
2017-08-14	205.95	208.03	205.95	207.86	143.68	1,371,553
2017-08-11	203.39	206.81	203.13	204.87	141.62	1,410,521
2017-08-10	205.80	206.00	203.53	203.55	140.70	1,377,758
2017-08-09	206.58	206.65	204.65	206.18	142.52	1,264,207
2017-08-08	208.55	209.45	206.72	207.00	143.09	1,557,827
2017-08-07	209.00	209.00	207.59	208.37	144.04	1,226,604
2017-08-04	209.22	210.48	206.42	209.32	144.69	1,799,450
2017-08-03	209.13	209.72	208.28	209.36	144.72	1,353,931
2017-08-02	207.00	209.68	206.30	209.50	144.82	1,687,636
2017-08-01	208.96	209.41	205.91	206.71	142.89	1,460,533
2017-07-31	208.37	208.82	207.71	208.03	143.80	1,028,665
2017-07-28	207.66	208.95	206.69	208.04	143.81	1,335,812
2017-07-27	213.25	213.77	206.22	207.54	143.46	2,946,258
2017-07-26	214.81	214.85	213.46	213.63	147.67	830,477
2017-07-25	213.78	215.59	213.65	214.37	148.18	1,114,790
2017-07-24	212.09	213.40	211.63	212.68	147.01	1,285,552
2017-07-21	210.80	212.61	209.71	212.51	146.90	1,533,504
2017-07-20	213.20	213.47	211.34	211.88	146.46	2,452,092
2017-07-19	211.13	212.95	210.10	212.88	147.15	3,246,704
2017-07-18	215.16	215.16	210.95	211.04	145.88	2,768,671
2017-07-17	215.25	216.47	211.53	215.48	148.95	3,523,075
2017-07-14	217.25	219.45	216.89	219.06	151.43	1,241,124
2017-07-13	218.36	218.54	217.21	217.97	150.67	1,213,450
2017-07-12	218.87	219.25	217.87	218.32	150.91	1,280,216
2017-07-11	219.09	219.26	216.36	217.54	150.37	1,445,641
2017-07-10	218.00	219.99	217.71	218.87	151.29	1,263,586
2017-07-07	216.27	218.99	215.39	218.51	151.04	1,326,877
2017-07-06	217.30	218.00	214.64	215.03	148.64	1,862,865
2017-07-05	217.40	219.36	217.03	218.31	150.91	1,450,977
2017-07-03	218.49	219.28	217.38	217.38	150.26	1,230,576

← NewerPage 39 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.