Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	174.12	174.49	173.07	173.54	119.18	1,555,345
2016-10-11	173.80	174.09	173.05	174.08	119.55	1,814,466
2016-10-10	173.34	174.59	173.14	174.21	119.64	1,516,006
2016-10-07	172.62	173.24	171.72	173.01	118.82	1,759,986
2016-10-06	174.33	174.33	172.41	173.09	118.87	1,564,156
2016-10-05	174.89	175.26	173.84	174.26	119.68	1,492,427
2016-10-04	174.72	175.12	172.86	173.60	119.23	1,852,441
2016-10-03	173.86	174.71	173.28	174.30	119.71	1,803,918
2016-09-30	175.53	176.10	174.37	174.68	119.97	2,406,671
2016-09-29	175.45	175.97	173.93	175.12	120.27	2,416,723
2016-09-28	176.87	177.25	174.52	175.45	120.50	2,829,728
2016-09-27	174.98	177.36	174.47	177.30	121.77	2,647,301
2016-09-26	174.00	176.16	173.11	175.34	120.42	3,004,213
2016-09-23	172.69	175.09	172.63	174.39	119.77	3,068,373
2016-09-22	174.39	175.38	172.80	173.66	119.27	3,941,788
2016-09-21	170.61	174.32	170.61	173.86	119.40	6,587,352
2016-09-20	161.75	164.13	161.65	162.65	111.70	3,337,297
2016-09-19	160.07	162.23	159.55	161.26	110.75	2,251,670
2016-09-16	159.33	160.07	158.20	158.89	109.12	3,145,190
2016-09-15	159.00	160.71	158.52	160.07	109.93	1,734,422
2016-09-14	160.06	160.66	159.05	159.45	109.51	1,278,602
2016-09-13	161.63	161.98	159.29	160.35	110.13	1,634,893
2016-09-12	160.20	164.07	160.06	163.26	112.12	1,644,821
2016-09-09	164.10	165.19	160.82	160.85	110.47	1,845,988
2016-09-08	163.91	165.86	163.84	165.40	113.59	1,031,767
2016-09-07	164.48	165.42	163.95	165.20	113.18	1,113,549
2016-09-06	167.10	167.10	163.73	164.83	112.93	1,450,729
2016-09-02	166.22	167.08	165.47	165.49	113.38	1,984,980
2016-09-01	165.50	166.25	163.85	165.64	113.48	1,466,738
2016-08-31	164.47	165.05	163.49	164.93	113.00	1,524,941
2016-08-30	165.52	165.93	164.38	164.93	113.00	1,246,088
2016-08-29	165.43	165.89	164.64	165.17	113.16	1,470,833
2016-08-26	166.05	167.08	164.37	164.95	113.01	1,367,582
2016-08-25	167.26	167.57	165.15	165.53	113.41	1,637,251
2016-08-24	168.54	169.27	167.77	168.23	115.26	1,066,888
2016-08-23	169.00	169.44	168.22	168.59	115.50	1,055,595
2016-08-22	168.99	169.57	167.23	167.89	115.02	1,174,607
2016-08-19	166.79	169.44	166.64	168.63	115.53	1,695,082
2016-08-18	166.61	167.66	166.20	167.19	114.54	1,370,064
2016-08-17	166.99	167.18	165.83	166.45	114.04	1,366,589
2016-08-16	165.90	167.13	165.59	166.73	114.23	1,133,529
2016-08-15	165.70	167.00	165.70	166.40	114.00	1,387,934
2016-08-12	165.12	166.00	164.65	165.50	113.39	1,300,940
2016-08-11	164.94	166.17	164.41	165.79	113.59	1,298,210
2016-08-10	163.88	164.85	163.76	164.65	112.80	1,021,467
2016-08-09	163.51	165.33	163.15	164.33	112.59	906,923
2016-08-08	163.34	165.44	163.12	163.70	112.15	1,206,873
2016-08-05	160.62	162.96	160.22	162.91	111.61	1,296,721
2016-08-04	160.74	160.84	158.85	159.82	109.50	1,088,109
2016-08-03	159.40	160.80	159.35	160.61	110.04	731,942
2016-08-02	161.00	161.83	158.62	159.18	109.06	1,060,559
2016-08-01	162.00	162.88	161.07	161.66	110.76	1,018,489
2016-07-29	160.62	162.21	159.35	161.90	110.92	1,261,352
2016-07-28	160.20	161.77	159.41	161.45	110.61	1,082,400
2016-07-27	161.35	161.99	160.00	160.91	110.24	1,266,192
2016-07-26	160.48	161.82	160.16	161.50	110.65	1,422,931
2016-07-25	160.29	160.81	159.41	160.23	109.78	1,668,152
2016-07-22	158.05	160.82	158.05	160.77	110.15	1,530,401
2016-07-21	159.51	160.52	158.03	158.41	108.53	1,080,539
2016-07-20	160.09	161.01	159.07	160.07	109.67	848,099

← NewerPage 43 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.