Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	173.16	173.70	172.44	173.42	117.75	1,397,614
2015-05-11	174.01	174.98	172.76	174.20	118.28	1,647,428
2015-05-08	172.99	174.09	172.78	173.35	117.71	1,534,372
2015-05-07	169.87	172.61	169.58	171.74	116.61	1,425,537
2015-05-06	170.69	170.77	168.46	169.56	115.13	1,297,093
2015-05-05	171.50	172.33	169.51	169.81	115.30	1,448,247
2015-05-04	171.61	173.48	171.51	172.33	117.01	1,292,005
2015-05-01	170.00	171.93	169.93	171.73	116.61	1,444,400
2015-04-30	168.39	169.95	168.36	169.57	115.14	2,257,131
2015-04-29	169.84	170.94	168.72	169.57	115.14	1,384,087
2015-04-28	169.27	171.96	168.51	171.24	116.27	1,887,685
2015-04-27	170.36	170.61	168.86	169.03	114.77	1,826,876
2015-04-24	169.73	170.25	169.01	169.95	115.40	1,178,081
2015-04-23	169.05	170.93	169.05	170.10	115.50	1,303,546
2015-04-22	169.79	170.78	168.68	170.01	115.44	1,307,890
2015-04-21	169.43	170.45	169.08	169.91	115.37	1,348,347
2015-04-20	168.29	170.00	168.29	169.06	114.79	1,543,804
2015-04-17	168.23	168.58	167.33	168.00	114.07	2,038,218
2015-04-16	169.57	170.26	168.68	169.24	114.91	2,184,656
2015-04-15	171.58	172.36	169.32	169.52	115.10	2,553,978
2015-04-14	172.01	173.13	171.10	171.50	116.45	2,253,904
2015-04-13	173.64	175.30	173.01	173.13	117.56	1,734,546
2015-04-10	173.31	174.50	172.52	174.37	118.40	2,773,759
2015-04-09	171.46	173.45	171.09	172.92	117.41	2,412,628
2015-04-08	171.08	171.89	169.31	171.84	116.68	3,966,360
2015-04-07	172.75	173.84	170.71	171.16	116.22	6,811,477
2015-04-06	165.37	167.26	165.00	166.67	113.17	1,576,815
2015-04-02	166.71	166.81	165.70	166.22	112.86	2,038,343
2015-04-01	165.02	166.50	164.28	166.24	112.88	1,999,499
2015-03-31	166.00	166.47	165.00	165.45	112.34	1,946,136
2015-03-30	165.05	167.38	164.98	166.75	113.22	1,898,234
2015-03-27	165.05	165.62	164.51	164.59	111.76	1,138,121
2015-03-26	164.28	166.63	163.60	165.49	112.37	2,175,101
2015-03-25	169.74	169.80	165.35	165.43	112.33	2,455,194
2015-03-24	170.29	170.50	169.16	169.16	114.86	1,535,613
2015-03-23	172.17	172.28	170.64	170.64	115.87	2,176,962
2015-03-20	174.10	174.34	171.88	172.04	116.82	3,352,686
2015-03-19	173.59	175.13	172.50	173.85	118.05	2,601,012
2015-03-18	172.00	174.14	170.51	173.30	117.67	5,267,176
2015-03-17	176.89	178.60	175.71	175.71	119.31	3,376,885
2015-03-16	174.21	177.46	174.21	177.32	120.40	2,229,705
2015-03-13	173.59	174.81	172.33	173.32	117.69	1,427,895
2015-03-12	171.97	173.63	171.97	173.58	117.86	1,225,984
2015-03-11	170.00	172.33	170.00	171.56	116.49	1,677,584
2015-03-10	171.22	172.06	170.00	170.00	115.43	1,834,694
2015-03-09	172.85	174.18	172.64	172.91	117.41	1,910,023
2015-03-06	174.03	175.21	173.00	173.19	117.46	1,405,184
2015-03-05	175.34	175.34	173.52	174.82	118.57	1,156,860
2015-03-04	175.56	175.78	174.41	174.62	118.43	1,284,807
2015-03-03	176.50	176.52	174.82	176.15	119.47	1,591,210
2015-03-02	176.98	178.15	176.06	176.80	119.91	1,905,307
2015-02-27	177.06	178.05	176.25	176.98	120.03	2,976,166
2015-02-26	175.49	175.97	173.42	174.60	118.42	2,350,330
2015-02-25	178.01	178.06	175.30	175.64	119.12	1,761,475
2015-02-24	177.92	178.59	177.44	177.80	120.59	1,410,272
2015-02-23	178.50	178.81	177.39	178.30	120.93	1,187,017
2015-02-20	178.05	178.87	176.93	178.50	121.06	1,774,878
2015-02-19	179.97	180.00	178.62	178.65	121.16	2,107,094
2015-02-18	179.39	180.05	178.84	179.78	121.93	1,576,939
2015-02-17	176.60	179.67	176.51	179.54	121.77	1,895,752

← NewerPage 49 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.