Fedex Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-06 | 172.14 | 172.19 | 169.49 | 169.60 | 115.32 | 1,241,993 |
| 2015-08-05 | 170.78 | 173.00 | 170.78 | 171.29 | 116.47 | 1,053,237 |
| 2015-08-04 | 170.97 | 171.87 | 169.85 | 170.09 | 115.65 | 1,132,661 |
| 2015-08-03 | 171.46 | 171.96 | 169.56 | 170.81 | 116.14 | 984,113 |
| 2015-07-31 | 169.01 | 172.46 | 167.41 | 171.42 | 116.55 | 1,488,828 |
| 2015-07-30 | 170.51 | 171.73 | 170.16 | 171.27 | 116.45 | 1,151,648 |
| 2015-07-29 | 169.30 | 172.60 | 169.14 | 171.89 | 116.87 | 1,565,894 |
| 2015-07-28 | 166.44 | 169.65 | 166.19 | 169.43 | 115.20 | 2,301,062 |
| 2015-07-27 | 162.75 | 165.12 | 162.38 | 164.74 | 112.01 | 2,701,781 |
| 2015-07-24 | 166.96 | 167.57 | 163.26 | 164.11 | 111.58 | 1,960,408 |
| 2015-07-23 | 168.85 | 168.89 | 166.57 | 166.86 | 113.45 | 1,336,061 |
| 2015-07-22 | 170.71 | 171.00 | 167.59 | 168.50 | 114.57 | 1,627,820 |
| 2015-07-21 | 170.40 | 171.97 | 169.95 | 170.56 | 115.97 | 1,158,598 |
| 2015-07-20 | 170.60 | 170.60 | 169.50 | 170.21 | 115.73 | 1,261,601 |
| 2015-07-17 | 169.49 | 170.81 | 169.32 | 170.23 | 115.75 | 1,729,954 |
| 2015-07-16 | 170.26 | 170.51 | 169.44 | 169.49 | 115.24 | 1,294,735 |
| 2015-07-15 | 171.24 | 171.98 | 169.03 | 169.13 | 115.00 | 1,724,494 |
| 2015-07-14 | 171.00 | 171.89 | 170.09 | 171.24 | 116.43 | 1,498,383 |
| 2015-07-13 | 169.69 | 171.24 | 169.16 | 170.97 | 116.25 | 1,647,303 |
| 2015-07-10 | 170.00 | 170.45 | 167.88 | 168.46 | 114.54 | 1,849,462 |
| 2015-07-09 | 168.78 | 169.80 | 167.44 | 167.71 | 114.03 | 1,639,733 |
| 2015-07-08 | 168.32 | 169.98 | 166.67 | 166.99 | 113.54 | 1,660,954 |
| 2015-07-07 | 169.37 | 170.73 | 167.76 | 170.34 | 115.82 | 2,177,086 |
| 2015-07-06 | 170.00 | 171.22 | 167.89 | 168.75 | 114.74 | 2,414,117 |
| 2015-07-02 | 170.20 | 171.35 | 169.95 | 171.13 | 116.36 | 1,466,862 |
| 2015-07-01 | 172.11 | 172.46 | 169.64 | 169.81 | 115.46 | 1,752,416 |
| 2015-06-30 | 172.32 | 172.84 | 169.96 | 170.40 | 115.86 | 1,925,784 |
| 2015-06-29 | 171.62 | 173.12 | 170.69 | 171.02 | 116.28 | 2,898,728 |
| 2015-06-26 | 173.67 | 174.11 | 173.17 | 173.66 | 118.08 | 2,083,515 |
| 2015-06-25 | 173.63 | 174.02 | 172.59 | 172.80 | 117.49 | 1,895,503 |
| 2015-06-24 | 175.00 | 175.78 | 172.42 | 173.42 | 117.91 | 2,171,750 |
| 2015-06-23 | 176.70 | 176.83 | 174.66 | 175.27 | 119.17 | 1,901,833 |
| 2015-06-22 | 176.76 | 177.65 | 176.00 | 176.28 | 119.86 | 2,150,157 |
| 2015-06-19 | 177.36 | 178.34 | 175.94 | 175.94 | 119.63 | 3,038,837 |
| 2015-06-18 | 176.56 | 180.19 | 176.56 | 178.39 | 121.29 | 3,706,371 |
| 2015-06-17 | 178.03 | 178.88 | 174.51 | 176.73 | 120.17 | 5,003,960 |
| 2015-06-16 | 182.02 | 183.50 | 179.84 | 182.13 | 123.84 | 3,013,272 |
| 2015-06-15 | 182.53 | 183.27 | 181.45 | 182.66 | 124.03 | 1,747,328 |
| 2015-06-12 | 184.05 | 184.82 | 182.76 | 183.63 | 124.69 | 2,084,880 |
| 2015-06-11 | 184.29 | 185.19 | 182.84 | 184.98 | 125.60 | 2,380,983 |
| 2015-06-10 | 180.34 | 183.90 | 179.69 | 182.32 | 123.80 | 2,319,925 |
| 2015-06-09 | 179.95 | 181.60 | 179.00 | 180.37 | 122.47 | 1,230,203 |
| 2015-06-08 | 181.92 | 182.00 | 179.64 | 179.89 | 122.15 | 2,007,566 |
| 2015-06-05 | 179.52 | 183.03 | 178.60 | 182.24 | 123.74 | 2,408,036 |
| 2015-06-04 | 178.90 | 179.99 | 178.77 | 179.63 | 121.97 | 1,681,555 |
| 2015-06-03 | 176.50 | 180.29 | 175.72 | 179.92 | 122.17 | 2,396,247 |
| 2015-06-02 | 174.54 | 176.65 | 173.10 | 175.72 | 119.31 | 1,242,737 |
| 2015-06-01 | 173.87 | 175.98 | 172.92 | 175.37 | 119.08 | 1,578,552 |
| 2015-05-29 | 174.52 | 174.88 | 173.00 | 173.22 | 117.62 | 1,437,326 |
| 2015-05-28 | 176.11 | 176.15 | 174.55 | 175.10 | 118.89 | 1,613,672 |
| 2015-05-27 | 174.63 | 176.89 | 173.92 | 176.66 | 119.95 | 1,003,721 |
| 2015-05-26 | 175.00 | 175.04 | 173.78 | 174.11 | 118.22 | 1,183,418 |
| 2015-05-22 | 176.48 | 176.72 | 174.68 | 175.18 | 118.95 | 961,775 |
| 2015-05-21 | 176.91 | 177.25 | 175.48 | 176.55 | 119.88 | 1,380,364 |
| 2015-05-20 | 177.71 | 178.79 | 177.15 | 177.52 | 120.54 | 1,168,153 |
| 2015-05-19 | 177.51 | 178.70 | 177.00 | 177.98 | 120.85 | 1,535,117 |
| 2015-05-18 | 175.14 | 177.43 | 175.01 | 177.18 | 120.31 | 1,933,478 |
| 2015-05-15 | 174.21 | 175.29 | 173.50 | 175.14 | 118.92 | 1,851,820 |
| 2015-05-14 | 172.84 | 174.00 | 172.11 | 173.45 | 117.77 | 1,834,198 |
| 2015-05-13 | 172.99 | 173.50 | 171.67 | 171.93 | 116.74 | 1,506,326 |
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.
