Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	171.26	171.62	170.62	171.32	116.06	1,052,368
2014-11-14	171.14	172.70	170.77	171.56	116.23	1,318,190
2014-11-13	172.02	172.46	170.46	171.57	116.23	1,926,156
2014-11-12	171.67	172.13	170.48	171.80	116.39	1,124,470
2014-11-11	171.79	172.88	171.13	172.34	116.75	1,716,551
2014-11-10	170.99	171.95	170.06	171.74	116.35	1,353,931
2014-11-07	171.91	171.91	169.64	171.22	116.00	1,536,482
2014-11-06	169.50	171.92	169.27	171.70	116.32	1,920,944
2014-11-05	169.00	169.48	167.20	169.42	114.78	1,889,671
2014-11-04	167.73	168.64	166.90	166.96	113.11	3,014,761
2014-11-03	167.15	167.62	165.71	167.20	113.27	1,924,543
2014-10-31	167.99	169.00	167.02	167.40	113.41	2,786,790
2014-10-30	165.19	166.72	163.91	165.29	111.98	2,072,842
2014-10-29	168.20	168.25	163.61	165.77	112.30	2,267,803
2014-10-28	165.82	168.27	165.63	168.20	113.95	1,959,663
2014-10-27	163.75	165.40	163.01	165.22	111.93	1,898,730
2014-10-24	163.10	164.48	162.68	163.88	111.02	1,949,735
2014-10-23	160.95	163.48	160.59	162.50	110.09	2,939,805
2014-10-22	160.74	161.26	158.45	158.47	107.36	2,323,276
2014-10-21	157.03	160.93	156.71	159.88	108.31	3,313,842
2014-10-20	155.72	156.15	154.01	155.87	105.60	2,098,531
2014-10-17	153.24	156.65	153.02	156.12	105.77	3,242,981
2014-10-16	151.68	154.39	150.54	151.93	102.93	3,405,056
2014-10-15	151.11	154.45	148.81	153.82	104.21	3,281,949
2014-10-14	152.88	155.33	152.61	153.72	104.14	3,233,798
2014-10-13	155.10	156.77	151.11	151.26	102.47	2,472,568
2014-10-10	156.16	157.79	153.49	154.75	104.84	2,642,958
2014-10-09	159.50	160.35	156.22	156.51	106.03	1,800,443
2014-10-08	156.18	160.43	155.13	160.25	108.56	2,652,638
2014-10-07	158.59	159.00	156.03	156.06	105.72	2,152,390
2014-10-06	163.27	165.17	159.00	159.24	107.88	3,334,815
2014-10-03	160.83	163.24	160.22	162.74	110.25	2,469,962
2014-10-02	158.16	159.35	156.70	159.03	107.74	2,168,275
2014-10-01	161.00	161.39	157.64	158.14	107.13	3,015,010
2014-09-30	162.21	163.84	161.30	161.45	109.38	3,568,992
2014-09-29	158.84	162.52	158.53	162.18	109.87	2,550,379
2014-09-26	157.57	160.35	157.52	159.78	108.24	1,538,095
2014-09-25	159.29	159.52	157.04	157.16	106.47	1,405,929
2014-09-24	158.37	159.54	157.80	159.31	107.93	1,858,149
2014-09-23	157.59	159.00	157.46	158.00	107.04	1,684,906
2014-09-22	158.01	158.85	157.81	157.86	106.94	2,012,033
2014-09-19	160.09	160.26	158.33	158.33	107.26	5,300,435
2014-09-18	159.80	161.25	158.69	158.93	107.67	4,210,837
2014-09-17	159.70	161.65	159.20	159.71	108.20	5,384,575
2014-09-16	154.81	155.06	153.05	154.66	104.78	2,760,480
2014-09-15	154.00	154.32	152.01	154.04	104.36	2,090,589
2014-09-12	153.18	154.09	152.54	153.77	104.17	1,941,669
2014-09-11	150.08	152.99	150.01	152.53	103.33	1,277,113
2014-09-10	150.95	151.07	150.01	150.76	102.13	1,232,561
2014-09-09	152.19	152.40	150.69	151.00	102.30	1,242,986
2014-09-08	152.54	153.25	151.89	152.40	103.25	1,674,357
2014-09-05	151.55	153.35	150.10	153.30	103.72	1,499,252
2014-09-04	152.22	154.24	151.69	152.04	102.87	2,169,640
2014-09-03	150.48	152.21	150.37	151.71	102.64	1,835,811
2014-09-02	148.72	150.57	148.37	150.40	101.76	1,758,373
2014-08-29	148.40	148.49	147.65	147.88	100.05	1,523,203
2014-08-28	148.79	149.00	147.03	147.87	100.05	1,693,096
2014-08-27	149.25	149.80	148.95	149.10	100.88	864,481
2014-08-26	150.00	150.39	149.18	149.28	101.00	755,893
2014-08-25	150.13	150.54	149.65	149.79	101.34	768,800

← NewerPage 51 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.