Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	189.58	190.53	189.01	189.69	130.54	1,587,487
2017-01-06	188.11	191.74	187.90	190.25	130.93	2,058,074
2017-01-05	188.71	190.37	187.95	188.41	129.66	1,498,880
2017-01-04	188.50	189.40	187.36	188.71	129.87	1,601,262
2017-01-03	186.57	189.67	186.57	187.70	129.17	2,120,124
2016-12-30	187.80	187.96	185.68	186.20	128.14	1,642,091
2016-12-29	188.85	189.64	186.42	186.95	128.66	1,604,737
2016-12-28	190.83	191.57	188.02	188.45	129.69	1,930,251
2016-12-27	191.97	192.53	190.51	190.55	131.13	1,199,427
2016-12-23	191.48	193.02	190.81	191.86	132.03	2,081,653
2016-12-22	192.24	192.46	190.78	190.89	131.37	2,519,354
2016-12-21	194.50	195.97	192.04	192.12	132.21	7,949,846
2016-12-20	198.92	199.49	196.55	198.74	136.77	3,807,388
2016-12-19	196.67	198.07	195.75	197.62	136.00	1,859,142
2016-12-16	198.82	199.36	195.45	196.48	135.21	4,454,694
2016-12-15	197.73	199.77	197.27	197.92	136.20	1,509,428
2016-12-14	200.78	201.00	197.61	197.92	136.20	3,143,701
2016-12-13	198.66	201.57	197.50	201.02	138.34	2,777,234
2016-12-12	195.87	198.24	195.70	197.64	136.01	1,790,391
2016-12-09	196.29	196.99	195.13	196.60	135.30	2,429,133
2016-12-08	196.75	197.30	193.60	197.07	135.62	3,662,936
2016-12-07	193.32	196.72	192.28	196.52	134.97	2,340,650
2016-12-06	194.36	194.46	191.60	193.33	132.78	1,536,730
2016-12-05	193.70	194.95	193.00	194.50	133.58	1,749,562
2016-12-02	192.10	193.65	192.10	192.80	132.41	1,914,739
2016-12-01	192.00	193.88	192.00	192.19	131.99	2,193,592
2016-11-30	191.50	192.58	190.78	191.67	131.64	1,903,198
2016-11-29	190.00	191.35	190.00	190.32	130.71	1,337,426
2016-11-28	190.58	191.15	189.49	190.03	130.51	2,167,531
2016-11-25	190.62	191.84	190.60	191.53	131.54	810,621
2016-11-23	188.75	190.29	188.05	190.12	130.57	1,093,073
2016-11-22	188.50	188.50	187.55	188.08	129.17	1,442,042
2016-11-21	187.33	188.25	186.74	188.15	129.22	1,607,467
2016-11-18	184.71	187.33	183.98	187.29	128.63	1,655,990
2016-11-17	184.13	185.34	183.46	185.08	127.11	1,156,364
2016-11-16	184.89	186.00	182.75	183.82	126.24	1,566,390
2016-11-15	185.77	185.83	182.98	185.39	127.32	1,795,727
2016-11-14	184.50	186.53	183.46	186.16	127.85	2,690,612
2016-11-11	183.00	184.89	182.11	183.69	126.15	1,936,456
2016-11-10	182.00	185.00	181.23	183.57	126.07	2,851,818
2016-11-09	178.55	182.40	176.44	181.17	124.42	3,566,882
2016-11-08	179.28	182.78	178.84	181.31	124.52	2,497,388
2016-11-07	176.85	180.69	176.85	180.02	123.63	3,042,808
2016-11-04	173.40	175.73	172.86	174.80	120.05	1,934,471
2016-11-03	172.71	173.71	172.11	173.65	119.26	1,569,865
2016-11-02	172.00	173.47	171.60	172.38	118.39	1,808,509
2016-11-01	174.25	174.33	170.16	171.53	117.80	2,426,900
2016-10-31	175.14	176.12	174.24	174.32	119.72	1,232,189
2016-10-28	174.57	176.35	173.40	174.25	119.67	1,864,851
2016-10-27	174.69	175.22	172.74	174.40	119.77	1,861,128
2016-10-26	170.96	174.24	170.51	173.59	119.22	2,199,921
2016-10-25	171.34	172.45	171.26	171.93	118.08	1,405,681
2016-10-24	171.31	172.49	170.30	172.08	118.18	2,293,740
2016-10-21	168.19	170.25	168.00	170.20	116.89	1,147,553
2016-10-20	170.41	170.62	169.48	169.70	116.55	1,037,476
2016-10-19	171.02	171.18	169.58	170.46	117.07	1,348,719
2016-10-18	172.09	172.49	170.51	170.74	117.26	1,117,272
2016-10-17	170.94	171.37	170.22	170.84	117.33	1,304,912
2016-10-14	172.29	172.89	170.87	170.98	117.43	997,268
2016-10-13	172.12	172.20	169.66	170.95	117.41	1,778,105

← NewerPage 42 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.