Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	197.00	199.17	195.50	195.85	135.06	2,049,263
2017-04-04	195.06	196.58	194.65	196.27	135.35	2,316,202
2017-04-03	195.86	197.20	194.40	195.36	134.72	2,229,457
2017-03-31	193.95	196.23	193.22	195.15	134.58	2,699,796
2017-03-30	192.50	194.34	191.68	194.17	133.90	2,346,483
2017-03-29	189.44	191.66	189.15	190.92	131.66	2,045,540
2017-03-28	187.00	190.49	187.00	189.89	130.95	2,079,420
2017-03-27	186.79	187.62	184.30	187.04	128.98	2,985,722
2017-03-24	189.34	190.31	187.23	188.12	129.73	3,552,114
2017-03-23	195.00	195.14	189.10	189.19	130.47	4,330,842
2017-03-22	195.67	197.48	192.50	195.92	135.11	7,610,681
2017-03-21	193.09	193.86	191.68	191.84	132.30	4,160,204
2017-03-20	195.05	195.51	192.18	192.27	132.59	2,716,921
2017-03-17	193.89	196.09	192.38	194.59	134.19	2,966,859
2017-03-16	193.39	194.00	192.44	193.11	133.17	1,543,804
2017-03-15	191.95	194.26	191.50	193.26	133.27	1,752,416
2017-03-14	192.90	193.03	190.98	191.38	131.98	1,678,080
2017-03-13	191.87	193.24	191.39	193.12	133.18	1,592,203
2017-03-10	192.45	193.36	190.39	192.15	132.51	1,522,211
2017-03-09	192.70	192.90	189.90	191.31	131.93	1,745,094
2017-03-08	193.11	193.84	192.04	192.92	132.76	1,497,639
2017-03-07	193.85	194.60	192.37	192.91	132.76	1,511,042
2017-03-06	194.00	195.43	193.34	193.95	133.47	1,148,049
2017-03-03	194.54	195.29	193.96	194.35	133.75	1,017,496
2017-03-02	196.98	196.99	194.23	194.71	134.00	2,216,922
2017-03-01	194.89	198.60	194.89	197.42	135.86	2,745,961
2017-02-28	194.47	195.40	192.91	192.98	132.81	2,219,156
2017-02-27	192.97	194.43	191.77	194.37	133.76	2,205,257
2017-02-24	190.74	193.11	190.12	193.11	132.89	2,742,486
2017-02-23	194.00	194.50	190.71	191.18	131.57	2,241,867
2017-02-22	194.42	194.50	192.61	193.83	133.39	2,638,490
2017-02-21	194.37	195.57	193.76	195.36	134.44	1,575,574
2017-02-17	192.80	193.70	192.30	193.70	133.30	1,002,852
2017-02-16	194.38	194.72	192.16	193.35	133.06	1,419,456
2017-02-15	192.77	194.79	192.22	194.67	133.97	1,624,097
2017-02-14	192.09	193.07	191.33	192.46	132.45	1,173,117
2017-02-13	191.05	193.15	190.63	192.57	132.52	1,325,760
2017-02-10	188.78	191.00	188.31	190.86	131.35	1,474,680
2017-02-09	187.96	190.12	187.83	188.57	129.77	1,672,620
2017-02-08	187.75	188.28	186.81	187.96	129.35	1,185,900
2017-02-07	188.20	188.67	187.19	188.02	129.39	1,437,699
2017-02-06	190.43	190.75	187.73	188.20	129.52	1,678,453
2017-02-03	186.09	188.94	185.39	188.21	129.52	1,683,168
2017-02-02	186.12	186.92	183.87	184.61	127.05	1,814,218
2017-02-01	189.28	189.30	184.71	186.27	128.19	2,576,440
2017-01-31	190.28	190.48	186.16	189.11	130.14	3,663,804
2017-01-30	195.48	195.48	191.18	193.25	132.99	2,859,388
2017-01-27	192.77	196.42	191.80	195.92	134.83	2,471,327
2017-01-26	192.31	192.94	191.14	192.58	132.53	1,324,892
2017-01-25	191.60	194.02	190.61	192.95	132.78	2,242,487
2017-01-24	185.51	191.99	185.51	191.61	131.86	2,653,879
2017-01-23	185.81	186.71	184.30	185.46	127.63	1,328,491
2017-01-20	186.02	187.00	184.37	185.73	127.82	2,721,389
2017-01-19	187.27	188.10	185.68	186.17	128.12	1,317,073
2017-01-18	186.44	187.98	185.75	187.23	128.85	1,120,623
2017-01-17	186.12	186.74	184.44	186.05	128.04	1,667,656
2017-01-13	187.79	188.70	186.68	187.01	128.70	1,415,485
2017-01-12	188.66	188.87	186.34	187.38	128.95	1,461,774
2017-01-11	188.25	189.44	188.00	189.24	130.23	1,297,217
2017-01-10	189.06	189.90	188.35	188.42	129.67	1,685,402

← NewerPage 41 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.