Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	165.66	167.23	164.03	165.56	113.15	1,282,077
2016-04-22	166.28	166.93	165.06	166.32	113.66	1,686,643
2016-04-21	166.72	167.61	165.16	165.57	113.15	1,462,394
2016-04-20	168.38	168.95	167.35	167.40	114.40	1,011,539
2016-04-19	167.80	169.30	166.65	168.27	115.00	1,310,496
2016-04-18	165.33	167.38	164.81	167.13	114.22	1,034,746
2016-04-15	165.70	166.42	164.82	165.90	113.38	1,071,852
2016-04-14	167.15	167.55	165.64	165.70	113.24	1,290,020
2016-04-13	165.72	167.45	165.70	167.22	114.28	1,989,323
2016-04-12	163.56	165.78	163.04	165.11	112.84	2,069,616
2016-04-11	163.46	165.10	163.03	163.05	111.43	1,802,925
2016-04-08	162.09	165.49	161.92	163.42	111.68	1,982,498
2016-04-07	161.17	162.55	160.80	161.28	110.22	1,690,863
2016-04-06	162.00	163.14	160.73	162.77	111.24	1,394,636
2016-04-05	162.16	163.01	161.65	161.94	110.67	1,424,048
2016-04-04	163.88	165.51	163.18	163.80	111.94	2,039,708
2016-04-01	162.31	163.99	161.10	163.67	111.85	1,867,581
2016-03-31	161.55	162.94	160.65	162.72	111.20	2,462,516
2016-03-30	163.00	163.47	161.47	161.57	110.42	1,736,904
2016-03-29	162.03	163.09	160.67	162.99	111.39	1,872,421
2016-03-28	162.57	162.89	160.39	162.19	110.84	1,895,379
2016-03-24	161.30	162.80	160.54	162.65	111.16	1,365,100
2016-03-23	163.42	163.73	162.37	162.63	111.14	1,548,148
2016-03-22	163.55	163.90	162.32	163.42	111.68	2,044,796
2016-03-21	163.57	164.84	162.90	164.54	112.45	2,674,107
2016-03-18	160.65	163.88	160.36	163.71	111.88	5,631,782
2016-03-17	155.23	161.70	154.08	161.34	110.26	11,034,600
2016-03-16	142.50	144.75	141.19	144.27	98.596	3,193,341
2016-03-15	142.99	143.32	141.70	143.07	97.775	2,196,074
2016-03-14	144.10	144.99	143.25	143.84	98.302	2,056,709
2016-03-11	143.35	144.58	142.58	144.42	98.698	1,421,938
2016-03-10	142.04	143.25	139.58	141.61	96.778	1,449,488
2016-03-09	141.90	142.53	139.89	141.98	96.860	1,841,396
2016-03-08	144.00	144.83	142.39	142.53	97.235	1,589,721
2016-03-07	143.25	145.33	142.26	145.08	98.974	1,921,813
2016-03-04	143.49	146.28	143.49	143.91	98.176	2,259,861
2016-03-03	141.79	144.19	141.55	143.86	98.142	2,260,233
2016-03-02	140.91	143.06	140.85	142.27	97.057	2,231,939
2016-03-01	138.16	141.91	137.30	141.38	96.450	2,500,243
2016-02-29	137.28	139.53	136.67	136.88	93.380	2,521,836
2016-02-26	136.66	139.42	136.60	137.38	93.721	2,488,826
2016-02-25	134.41	136.06	133.14	135.98	92.766	1,689,497
2016-02-24	132.52	134.03	131.43	133.49	91.068	1,627,944
2016-02-23	134.42	134.86	132.39	133.81	91.286	2,926,030
2016-02-22	129.76	136.47	129.76	135.39	92.364	3,306,893
2016-02-19	130.30	130.73	128.07	129.76	88.523	3,337,297
2016-02-18	132.86	133.60	129.97	131.33	89.594	2,638,118
2016-02-17	133.56	134.67	132.53	133.09	90.795	2,566,636
2016-02-16	130.44	132.74	129.13	132.11	90.126	2,167,903
2016-02-12	125.55	128.72	125.39	128.60	87.732	2,142,587
2016-02-11	125.54	126.99	122.78	124.42	84.880	3,306,148
2016-02-10	130.65	131.77	127.36	127.64	87.077	2,641,717
2016-02-09	129.25	131.16	128.06	129.77	88.530	2,402,824
2016-02-08	130.28	130.99	128.05	130.33	88.912	2,174,728
2016-02-05	133.25	134.54	131.63	131.91	89.990	1,993,294
2016-02-04	130.69	136.09	130.69	134.21	91.559	3,154,622
2016-02-03	130.89	131.54	127.43	130.98	89.355	2,424,418
2016-02-02	131.57	132.25	129.92	130.15	88.789	2,696,693
2016-02-01	131.61	132.77	130.01	132.31	90.263	2,304,661
2016-01-29	128.80	133.04	128.80	132.88	90.652	3,671,002

← NewerPage 45 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.