Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	216.48	218.36	216.06	217.33	150.23	1,753,285
2017-06-29	217.00	217.00	215.00	215.23	148.78	1,953,334
2017-06-28	216.19	217.33	215.29	217.15	150.10	1,815,955
2017-06-27	215.03	216.13	214.29	214.33	148.16	1,913,002
2017-06-26	216.39	217.29	215.00	215.36	148.87	1,547,031
2017-06-23	211.39	216.96	211.26	215.35	148.86	3,161,075
2017-06-22	209.80	212.67	208.61	211.63	146.29	2,515,879
2017-06-21	208.00	213.86	205.50	212.30	146.75	4,386,066
2017-06-20	210.44	211.00	208.95	208.95	144.44	2,909,649
2017-06-19	211.23	211.42	208.60	210.95	145.47	2,876,638
2017-06-16	210.85	211.88	209.57	210.50	145.16	2,286,170
2017-06-15	207.84	210.82	207.76	210.45	145.13	1,589,845
2017-06-14	210.12	210.12	207.69	208.90	144.06	1,377,882
2017-06-13	209.90	210.65	208.45	209.42	144.42	1,502,603
2017-06-12	206.14	209.35	205.26	209.12	144.21	2,285,053
2017-06-09	205.89	207.11	204.95	206.40	142.34	1,875,275
2017-06-08	206.15	206.93	204.30	205.84	141.95	2,451,223
2017-06-07	203.30	206.31	202.42	206.15	142.16	2,700,044
2017-06-06	201.29	204.91	200.84	203.17	140.11	2,631,044
2017-06-05	202.67	204.40	202.06	202.25	139.47	2,135,761
2017-06-02	199.04	204.89	198.85	203.11	140.07	3,756,631
2017-06-01	194.58	198.75	193.94	198.36	136.79	1,762,344
2017-05-31	194.28	194.30	191.93	193.84	133.67	1,617,147
2017-05-30	193.82	194.98	192.68	193.88	133.70	1,344,624
2017-05-26	193.77	194.94	193.58	194.26	133.96	940,678
2017-05-25	193.70	194.94	192.93	194.81	134.34	1,684,782
2017-05-24	193.43	193.90	192.60	193.27	133.28	888,308
2017-05-23	191.68	193.31	190.93	193.06	133.14	1,125,587
2017-05-22	190.39	191.90	189.44	191.65	132.16	1,344,996
2017-05-19	189.30	191.19	188.75	189.37	130.59	1,623,352
2017-05-18	188.50	190.74	186.00	188.73	130.15	1,991,433
2017-05-17	194.14	194.14	187.07	187.49	129.30	2,834,940
2017-05-16	194.84	195.25	194.03	194.14	133.88	1,326,877
2017-05-15	191.88	195.94	191.27	194.76	134.31	2,591,829
2017-05-12	189.78	192.07	189.78	191.66	132.17	1,678,204
2017-05-11	189.14	191.16	187.94	190.84	131.61	1,648,917
2017-05-10	190.54	191.00	189.01	189.75	130.85	1,205,011
2017-05-09	191.36	191.62	189.64	190.79	131.57	1,401,710
2017-05-08	192.12	192.12	190.82	191.11	131.79	1,308,883
2017-05-05	191.51	192.80	190.73	192.42	132.70	1,385,577
2017-05-04	190.37	191.23	189.88	191.19	131.85	1,689,622
2017-05-03	189.04	190.12	188.45	189.92	130.97	999,005
2017-05-02	188.65	189.74	188.24	189.03	130.36	1,438,940
2017-05-01	189.91	190.29	188.16	188.23	129.81	1,674,978
2017-04-28	192.09	192.32	188.77	189.70	130.82	1,709,478
2017-04-27	190.00	192.37	188.74	191.71	132.21	2,630,300
2017-04-26	189.06	191.06	188.63	189.58	130.74	1,983,118
2017-04-25	189.20	190.59	188.60	188.97	130.32	1,827,497
2017-04-24	187.50	188.66	187.31	188.56	130.03	1,902,949
2017-04-21	186.98	187.65	185.20	185.28	127.77	2,140,725
2017-04-20	184.64	186.95	183.79	186.48	128.60	2,075,200
2017-04-19	185.14	186.07	182.89	183.56	126.59	1,945,019
2017-04-18	184.86	185.78	183.55	183.61	126.62	1,893,642
2017-04-17	184.37	185.90	183.07	185.54	127.95	2,944,397
2017-04-13	186.49	186.80	183.71	183.73	126.70	3,340,276
2017-04-12	193.12	193.23	186.15	186.31	128.48	4,253,403
2017-04-11	195.05	195.13	192.68	192.99	133.09	2,970,334
2017-04-10	196.13	197.23	195.23	195.76	135.00	1,430,128
2017-04-07	195.54	196.88	195.37	195.65	134.92	2,000,492
2017-04-06	196.00	197.26	195.64	195.99	135.16	1,750,431

← NewerPage 40 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.