Fedex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2016-01-28 | 128.73 | 129.80 | 127.45 | 128.22 | 87.473 | 1,956,809 |
| 2016-01-27 | 130.15 | 131.70 | 127.71 | 128.25 | 87.493 | 2,883,339 |
| 2016-01-26 | 126.37 | 127.75 | 125.80 | 127.28 | 86.831 | 2,301,310 |
| 2016-01-25 | 127.00 | 128.05 | 125.71 | 126.04 | 85.985 | 3,397,362 |
| 2016-01-22 | 126.20 | 128.09 | 125.66 | 127.56 | 87.022 | 2,969,961 |
| 2016-01-21 | 123.26 | 125.09 | 122.00 | 123.57 | 84.300 | 3,274,999 |
| 2016-01-20 | 124.50 | 125.47 | 119.71 | 123.18 | 84.034 | 4,671,745 |
| 2016-01-19 | 129.21 | 129.75 | 125.28 | 127.20 | 86.777 | 3,668,644 |
| 2016-01-15 | 128.06 | 128.93 | 124.84 | 126.92 | 86.586 | 5,260,971 |
| 2016-01-14 | 130.74 | 132.84 | 128.40 | 131.70 | 89.847 | 2,661,200 |
| 2016-01-13 | 135.31 | 136.33 | 129.61 | 130.29 | 88.885 | 2,815,705 |
| 2016-01-12 | 133.94 | 135.26 | 132.53 | 134.71 | 91.900 | 1,841,768 |
| 2016-01-11 | 134.86 | 135.05 | 131.23 | 132.97 | 90.713 | 3,090,214 |
| 2016-01-08 | 135.60 | 137.23 | 134.40 | 134.71 | 91.900 | 2,961,895 |
| 2016-01-07 | 138.00 | 138.75 | 134.29 | 134.59 | 91.818 | 4,183,659 |
| 2016-01-06 | 142.57 | 143.20 | 140.28 | 140.77 | 96.034 | 2,396,992 |
| 2016-01-05 | 143.56 | 144.73 | 142.39 | 144.65 | 98.681 | 2,107,839 |
| 2016-01-04 | 146.41 | 147.00 | 142.80 | 143.43 | 97.849 | 4,134,392 |
| 2015-12-31 | 148.27 | 150.35 | 148.11 | 148.99 | 101.64 | 1,813,722 |
| 2015-12-30 | 148.85 | 150.14 | 148.01 | 149.18 | 101.77 | 1,511,166 |
| 2015-12-29 | 149.30 | 149.74 | 148.15 | 149.24 | 101.81 | 1,310,000 |
| 2015-12-28 | 149.00 | 149.59 | 147.02 | 148.41 | 101.25 | 2,240,253 |
| 2015-12-24 | 150.22 | 150.90 | 148.71 | 149.65 | 102.09 | 1,425,413 |
| 2015-12-23 | 148.83 | 151.24 | 148.55 | 150.72 | 102.82 | 2,227,471 |
| 2015-12-22 | 146.45 | 148.79 | 146.02 | 148.41 | 101.25 | 2,733,303 |
| 2015-12-21 | 147.55 | 148.54 | 144.73 | 145.75 | 99.432 | 2,562,665 |
| 2015-12-18 | 150.34 | 150.59 | 146.71 | 147.15 | 100.39 | 6,380,602 |
| 2015-12-17 | 156.85 | 157.51 | 151.53 | 151.84 | 103.59 | 7,278,465 |
| 2015-12-16 | 145.89 | 149.63 | 145.75 | 148.83 | 101.53 | 3,763,705 |
| 2015-12-15 | 144.19 | 147.49 | 144.06 | 144.69 | 98.708 | 3,639,977 |
| 2015-12-14 | 143.00 | 143.79 | 140.89 | 143.69 | 98.026 | 3,834,442 |
| 2015-12-11 | 146.39 | 147.48 | 144.18 | 144.26 | 98.415 | 3,345,736 |
| 2015-12-10 | 146.80 | 149.70 | 146.78 | 148.49 | 101.30 | 2,033,875 |
| 2015-12-09 | 147.46 | 149.87 | 146.42 | 147.05 | 100.15 | 2,543,926 |
| 2015-12-08 | 151.58 | 152.11 | 147.97 | 148.39 | 101.06 | 2,674,355 |
| 2015-12-07 | 153.86 | 154.34 | 151.50 | 152.57 | 103.91 | 2,290,514 |
| 2015-12-04 | 154.57 | 155.73 | 153.33 | 155.47 | 105.88 | 2,793,243 |
| 2015-12-03 | 158.00 | 158.37 | 153.29 | 153.63 | 104.63 | 3,212,080 |
| 2015-12-02 | 159.47 | 160.04 | 157.55 | 157.87 | 107.52 | 2,000,244 |
| 2015-12-01 | 159.41 | 160.67 | 157.54 | 160.45 | 109.27 | 2,986,963 |
| 2015-11-30 | 163.60 | 164.48 | 158.43 | 158.54 | 107.97 | 3,630,918 |
| 2015-11-27 | 163.40 | 164.28 | 162.68 | 164.09 | 111.75 | 697,070 |
| 2015-11-25 | 163.19 | 163.49 | 161.77 | 162.40 | 110.60 | 1,307,145 |
| 2015-11-24 | 162.03 | 163.82 | 161.66 | 163.19 | 111.14 | 1,346,733 |
| 2015-11-23 | 164.14 | 164.76 | 162.90 | 163.44 | 111.31 | 1,089,598 |
| 2015-11-20 | 164.08 | 164.94 | 163.44 | 164.14 | 111.79 | 1,554,725 |
| 2015-11-19 | 163.00 | 164.32 | 162.18 | 163.35 | 111.25 | 1,323,775 |
| 2015-11-18 | 160.60 | 163.11 | 160.60 | 162.81 | 110.88 | 1,758,125 |
| 2015-11-17 | 157.99 | 163.21 | 157.99 | 161.41 | 109.93 | 1,401,958 |
| 2015-11-16 | 157.99 | 161.67 | 157.99 | 161.27 | 109.83 | 2,277,731 |
| 2015-11-13 | 158.19 | 160.00 | 157.39 | 158.11 | 107.68 | 2,181,802 |
| 2015-11-12 | 160.23 | 160.60 | 158.50 | 158.79 | 108.14 | 1,915,856 |
| 2015-11-11 | 160.01 | 162.21 | 159.00 | 161.03 | 109.67 | 2,334,445 |
| 2015-11-10 | 160.70 | 162.46 | 159.73 | 161.50 | 109.99 | 2,020,224 |
| 2015-11-09 | 161.50 | 162.30 | 159.33 | 160.55 | 109.34 | 2,556,088 |
| 2015-11-06 | 159.09 | 162.50 | 159.09 | 162.38 | 110.59 | 2,277,731 |
| 2015-11-05 | 159.72 | 160.91 | 158.68 | 160.27 | 109.15 | 2,059,688 |
| 2015-11-04 | 159.91 | 160.00 | 158.58 | 159.00 | 108.29 | 1,602,131 |
| 2015-11-03 | 158.34 | 159.93 | 158.20 | 159.12 | 108.37 | 1,678,825 |
| 2015-11-02 | 156.29 | 159.15 | 156.29 | 158.95 | 108.25 | 2,006,945 |
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.
