Fedex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-10-30 | 156.43 | 156.56 | 154.54 | 156.05 | 106.28 | 3,202,649 |
| 2015-10-29 | 155.00 | 156.79 | 154.75 | 156.39 | 106.51 | 1,421,317 |
| 2015-10-28 | 156.67 | 157.12 | 153.87 | 155.27 | 105.75 | 2,034,123 |
| 2015-10-27 | 155.50 | 157.90 | 154.73 | 155.97 | 106.22 | 2,449,982 |
| 2015-10-26 | 160.07 | 160.41 | 157.71 | 157.87 | 107.52 | 2,092,698 |
| 2015-10-23 | 161.00 | 161.70 | 158.54 | 159.52 | 108.64 | 2,808,631 |
| 2015-10-22 | 156.46 | 160.00 | 156.04 | 159.72 | 108.78 | 2,525,063 |
| 2015-10-21 | 154.64 | 157.55 | 154.56 | 155.98 | 106.23 | 1,975,796 |
| 2015-10-20 | 152.02 | 154.11 | 151.50 | 154.00 | 104.88 | 1,721,143 |
| 2015-10-19 | 151.60 | 152.81 | 151.50 | 152.38 | 103.78 | 775,129 |
| 2015-10-16 | 153.02 | 154.02 | 151.19 | 152.48 | 103.85 | 1,251,797 |
| 2015-10-15 | 151.74 | 152.37 | 149.75 | 152.11 | 103.59 | 1,247,081 |
| 2015-10-14 | 151.36 | 152.11 | 149.91 | 150.73 | 102.65 | 1,404,564 |
| 2015-10-13 | 153.55 | 153.62 | 151.36 | 151.48 | 103.16 | 1,808,013 |
| 2015-10-12 | 155.16 | 155.34 | 153.60 | 154.42 | 105.17 | 1,545,417 |
| 2015-10-09 | 155.73 | 157.20 | 155.23 | 155.33 | 105.79 | 2,238,144 |
| 2015-10-08 | 152.61 | 155.99 | 152.34 | 155.55 | 105.94 | 2,157,603 |
| 2015-10-07 | 152.07 | 154.60 | 151.69 | 152.97 | 104.18 | 2,970,954 |
| 2015-10-06 | 151.05 | 151.91 | 149.77 | 151.51 | 103.19 | 2,727,718 |
| 2015-10-05 | 146.06 | 150.42 | 146.06 | 149.92 | 102.10 | 2,143,331 |
| 2015-10-02 | 142.35 | 145.58 | 141.72 | 145.52 | 99.106 | 1,623,476 |
| 2015-10-01 | 143.88 | 145.42 | 143.63 | 144.71 | 98.554 | 2,034,247 |
| 2015-09-30 | 143.53 | 144.60 | 142.92 | 143.98 | 98.057 | 2,123,475 |
| 2015-09-29 | 140.74 | 142.21 | 140.01 | 141.93 | 96.661 | 1,792,252 |
| 2015-09-28 | 143.00 | 143.64 | 140.58 | 140.74 | 95.850 | 2,190,613 |
| 2015-09-25 | 143.52 | 145.77 | 142.86 | 144.45 | 98.377 | 2,148,667 |
| 2015-09-24 | 142.23 | 142.87 | 141.10 | 142.44 | 97.008 | 2,602,873 |
| 2015-09-23 | 144.17 | 144.82 | 143.02 | 143.65 | 97.832 | 2,049,884 |
| 2015-09-22 | 144.18 | 144.52 | 142.45 | 143.97 | 98.050 | 3,010,170 |
| 2015-09-21 | 145.79 | 146.81 | 144.60 | 146.01 | 99.440 | 3,033,749 |
| 2015-09-18 | 147.80 | 148.23 | 144.88 | 145.30 | 98.956 | 4,472,192 |
| 2015-09-17 | 149.29 | 151.87 | 148.35 | 149.49 | 101.81 | 3,572,839 |
| 2015-09-16 | 151.41 | 152.18 | 146.66 | 149.63 | 101.90 | 7,700,901 |
| 2015-09-15 | 150.95 | 155.63 | 150.63 | 154.00 | 104.88 | 4,017,489 |
| 2015-09-14 | 150.74 | 150.93 | 149.21 | 150.23 | 102.31 | 3,220,643 |
| 2015-09-11 | 149.00 | 151.33 | 147.58 | 151.08 | 102.89 | 2,954,325 |
| 2015-09-10 | 151.16 | 151.82 | 149.24 | 149.57 | 101.86 | 2,932,359 |
| 2015-09-09 | 154.68 | 155.00 | 151.27 | 151.56 | 103.22 | 2,347,848 |
| 2015-09-08 | 151.01 | 153.53 | 150.46 | 153.29 | 104.40 | 2,119,628 |
| 2015-09-04 | 149.49 | 149.90 | 147.32 | 148.61 | 101.05 | 1,836,928 |
| 2015-09-03 | 152.01 | 153.28 | 150.66 | 151.21 | 102.81 | 2,210,593 |
| 2015-09-02 | 150.00 | 150.88 | 148.08 | 150.82 | 102.55 | 2,165,917 |
| 2015-09-01 | 147.98 | 150.99 | 147.51 | 148.03 | 100.65 | 3,523,199 |
| 2015-08-31 | 151.95 | 152.00 | 150.20 | 150.61 | 102.41 | 2,017,494 |
| 2015-08-28 | 152.71 | 153.75 | 151.75 | 152.50 | 103.69 | 1,616,527 |
| 2015-08-27 | 150.81 | 153.54 | 149.76 | 153.04 | 104.06 | 2,435,959 |
| 2015-08-26 | 148.00 | 149.35 | 144.75 | 148.43 | 100.92 | 3,727,344 |
| 2015-08-25 | 152.76 | 153.05 | 145.00 | 145.06 | 98.631 | 3,620,618 |
| 2015-08-24 | 146.51 | 151.83 | 130.13 | 148.37 | 100.88 | 4,980,754 |
| 2015-08-21 | 159.00 | 160.20 | 155.83 | 156.03 | 106.09 | 3,105,727 |
| 2015-08-20 | 163.69 | 164.00 | 160.13 | 160.45 | 109.10 | 2,435,463 |
| 2015-08-19 | 164.87 | 165.46 | 163.38 | 164.95 | 112.16 | 1,860,631 |
| 2015-08-18 | 165.00 | 167.31 | 164.76 | 165.66 | 112.64 | 1,828,365 |
| 2015-08-17 | 164.19 | 165.20 | 162.63 | 164.97 | 112.17 | 1,876,516 |
| 2015-08-14 | 164.37 | 165.40 | 163.50 | 164.81 | 112.06 | 3,392,522 |
| 2015-08-13 | 165.63 | 166.08 | 163.56 | 163.60 | 111.24 | 2,387,808 |
| 2015-08-12 | 167.80 | 167.80 | 164.19 | 165.31 | 112.40 | 2,862,367 |
| 2015-08-11 | 168.23 | 171.08 | 167.70 | 168.43 | 114.52 | 1,909,775 |
| 2015-08-10 | 168.38 | 169.99 | 168.26 | 169.40 | 115.18 | 1,314,715 |
| 2015-08-07 | 169.11 | 169.37 | 166.03 | 166.99 | 113.54 | 1,750,555 |
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.
