Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	160.09	161.01	159.07	160.07	109.67	848,099
2016-07-19	159.95	160.74	159.26	159.68	109.40	959,541
2016-07-18	160.76	161.17	159.63	160.76	110.14	1,080,042
2016-07-15	162.17	162.23	160.40	160.59	110.02	1,560,061
2016-07-14	161.79	163.64	161.44	161.50	110.65	1,931,368
2016-07-13	160.13	161.25	159.36	160.42	109.91	1,797,340
2016-07-12	157.80	160.15	157.41	159.95	109.58	2,132,410
2016-07-11	157.11	158.62	156.42	157.11	107.64	2,352,564
2016-07-08	154.00	156.88	153.95	156.22	107.03	2,164,056
2016-07-07	151.94	153.49	151.32	152.60	104.55	1,875,151
2016-07-06	151.59	152.10	150.00	151.45	103.76	2,328,737
2016-07-05	152.47	153.06	150.35	152.17	104.25	2,379,369
2016-07-01	154.47	155.94	153.07	153.84	105.40	2,542,561
2016-06-30	150.26	151.80	149.01	151.78	103.99	2,129,804
2016-06-29	149.73	150.57	148.85	150.26	102.95	2,720,396
2016-06-28	148.52	149.24	146.19	148.10	101.47	2,403,569
2016-06-27	149.10	149.41	145.00	146.13	100.12	3,640,349
2016-06-24	151.95	154.07	149.50	150.57	103.16	7,264,194
2016-06-23	157.50	158.66	156.75	157.89	108.17	2,816,698
2016-06-22	162.07	162.47	156.40	156.51	107.23	6,005,323
2016-06-21	164.55	164.78	163.21	163.95	112.33	2,399,225
2016-06-20	164.28	166.50	163.24	164.47	112.68	2,504,586
2016-06-17	161.91	162.74	161.27	162.25	111.16	2,788,527
2016-06-16	158.95	162.29	157.51	161.87	110.90	2,353,308
2016-06-15	160.03	161.33	159.51	159.66	109.39	1,492,303
2016-06-14	160.20	161.45	158.47	159.75	109.45	1,612,804
2016-06-13	160.32	161.97	160.30	160.43	109.64	1,796,472
2016-06-10	162.76	163.29	160.32	160.87	109.94	1,984,855
2016-06-09	163.64	164.43	162.88	164.11	112.15	1,295,480
2016-06-08	164.75	165.90	164.49	164.75	112.59	1,159,218
2016-06-07	164.58	165.32	163.81	164.83	112.65	1,864,975
2016-06-06	163.18	163.98	161.66	163.27	111.58	1,828,986
2016-06-03	162.36	164.06	161.00	163.82	111.96	1,774,258
2016-06-02	164.64	165.10	163.70	164.80	112.63	849,092
2016-06-01	163.90	164.81	162.37	164.70	112.56	1,152,765
2016-05-31	165.43	167.00	164.48	164.97	112.74	1,661,327
2016-05-27	163.64	164.54	163.18	164.47	112.40	1,141,224
2016-05-26	164.21	164.48	162.82	163.40	111.67	1,296,969
2016-05-25	165.00	165.97	164.03	164.22	112.23	1,258,250
2016-05-24	162.97	164.98	161.99	164.38	112.34	1,496,522
2016-05-23	161.65	162.78	161.10	162.04	110.74	1,476,914
2016-05-20	160.34	162.46	159.53	161.63	110.46	1,700,046
2016-05-19	158.46	160.22	157.84	159.11	108.74	1,367,086
2016-05-18	158.00	160.63	158.00	159.49	109.00	1,603,744
2016-05-17	158.57	160.68	157.85	158.69	108.45	1,778,974
2016-05-16	157.56	159.21	156.91	158.59	108.38	1,341,397
2016-05-13	158.58	159.39	156.92	157.76	107.81	1,640,850
2016-05-12	162.40	162.46	158.22	159.37	108.91	2,028,166
2016-05-11	163.00	163.95	160.86	161.29	110.23	1,597,291
2016-05-10	162.42	163.94	161.90	163.25	111.57	1,801,684
2016-05-09	161.40	162.90	161.14	162.29	110.91	1,311,489
2016-05-06	160.45	161.54	157.69	161.03	110.05	2,182,174
2016-05-05	165.42	166.00	160.07	160.37	109.60	3,207,489
2016-05-04	165.61	167.10	164.53	165.25	112.93	1,757,877
2016-05-03	165.76	166.22	163.17	164.79	112.62	1,593,692
2016-05-02	165.60	168.18	165.50	167.59	114.53	1,728,837
2016-04-29	164.85	165.59	163.74	165.11	112.84	1,525,065
2016-04-28	166.89	168.16	165.46	165.66	113.21	1,388,555
2016-04-27	167.07	168.20	166.22	167.56	114.51	1,051,872
2016-04-26	165.82	167.60	165.41	167.11	114.20	1,283,442

← NewerPage 44 of 79 · 4,733 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.