Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	175.86	177.48	175.60	176.47	119.69	2,077,558
2015-02-12	174.71	176.81	174.19	176.30	119.57	2,626,204
2015-02-11	173.39	174.99	172.95	173.92	117.96	1,719,530
2015-02-10	172.95	173.74	170.78	173.30	117.54	1,858,894
2015-02-09	172.29	173.20	170.96	171.64	116.41	1,502,231
2015-02-06	174.09	174.98	172.33	173.25	117.50	1,311,241
2015-02-05	172.72	174.17	172.60	173.37	117.58	1,426,778
2015-02-04	172.14	173.21	171.17	172.08	116.71	1,789,894
2015-02-03	173.02	173.99	170.75	172.97	117.31	2,047,030
2015-02-02	169.30	171.30	168.03	171.25	116.15	1,830,227
2015-01-30	171.57	173.64	168.88	169.11	114.69	2,723,499
2015-01-29	172.14	173.24	170.05	172.89	117.26	2,035,985
2015-01-28	175.43	175.62	171.15	171.45	116.28	1,514,889
2015-01-27	175.54	175.59	173.61	173.88	117.93	1,722,508
2015-01-26	175.94	177.94	175.17	176.66	119.81	1,729,706
2015-01-23	177.56	180.74	175.55	176.01	119.37	4,145,188
2015-01-22	179.53	181.49	178.31	181.40	123.03	1,907,913
2015-01-21	178.94	180.43	177.49	178.69	121.19	2,004,711
2015-01-20	178.31	179.47	177.20	179.13	121.49	3,222,008
2015-01-16	172.86	176.90	172.86	176.76	119.88	3,212,825
2015-01-15	173.29	174.46	172.08	173.85	117.91	2,752,786
2015-01-14	170.00	172.96	169.01	172.75	117.16	2,393,765
2015-01-13	173.93	174.73	170.10	171.50	116.31	2,154,872
2015-01-12	174.06	175.00	172.49	172.57	117.04	2,338,913
2015-01-09	174.51	175.23	172.35	172.66	117.10	1,732,684
2015-01-08	173.18	175.36	172.46	175.04	118.72	2,258,000
2015-01-07	171.97	172.34	170.05	171.04	116.00	2,278,228
2015-01-06	172.42	173.32	169.58	169.79	115.16	3,242,113
2015-01-05	171.82	171.93	169.35	169.80	115.16	2,142,090
2015-01-02	173.78	174.64	170.33	172.45	116.96	1,550,878
2014-12-31	175.70	176.28	173.51	173.66	117.78	1,060,062
2014-12-30	174.62	176.49	174.11	175.00	118.69	950,482
2014-12-29	174.96	175.94	174.55	175.52	119.04	966,491
2014-12-26	176.58	177.16	175.38	175.90	119.30	919,333
2014-12-24	177.04	177.92	176.31	176.42	119.65	709,480
2014-12-23	177.71	178.34	176.08	176.94	120.00	1,240,007
2014-12-22	175.24	177.08	174.33	176.87	119.96	2,355,046
2014-12-19	174.20	175.71	172.36	174.22	118.16	4,786,785
2014-12-18	170.95	174.38	170.00	174.38	118.27	4,719,523
2014-12-17	169.79	170.00	163.57	167.78	113.79	10,852,421
2014-12-16	176.71	178.10	174.26	174.26	118.19	3,455,316
2014-12-15	176.82	178.97	174.76	176.27	119.55	3,085,126
2014-12-12	176.38	178.50	175.34	175.79	119.22	2,306,399
2014-12-11	177.89	178.61	176.54	176.88	119.96	2,584,631
2014-12-10	179.40	179.60	176.36	176.46	119.68	2,580,784
2014-12-09	179.79	180.00	176.53	178.77	121.11	2,780,957
2014-12-08	182.95	183.51	181.26	181.53	122.98	2,339,657
2014-12-05	180.25	182.18	180.20	182.03	123.32	1,546,658
2014-12-04	180.25	180.75	179.34	180.18	122.07	1,776,367
2014-12-03	180.70	180.70	179.49	180.04	121.97	2,104,488
2014-12-02	181.12	182.42	179.77	180.39	122.21	4,240,249
2014-12-01	178.79	178.97	175.72	177.70	120.39	2,469,094
2014-11-28	178.54	179.79	177.50	178.18	120.71	2,250,181
2014-11-26	175.25	175.49	174.52	175.08	118.61	950,358
2014-11-25	175.45	175.89	174.40	174.86	118.46	2,437,324
2014-11-24	175.34	176.45	175.09	175.53	118.91	2,318,933
2014-11-21	175.53	176.61	173.87	174.46	118.19	2,566,636
2014-11-20	171.09	172.62	170.42	172.50	116.86	1,355,296
2014-11-19	172.00	172.00	170.28	171.68	116.31	1,109,082
2014-11-18	171.29	172.81	171.19	172.00	116.52	1,280,836

← NewerPage 50 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.