Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	150.73	150.73	149.04	149.46	101.12	1,335,192
2014-08-21	151.03	151.07	150.00	150.55	101.86	1,014,393
2014-08-20	150.16	150.96	149.99	150.63	101.91	1,832,461
2014-08-19	150.51	150.60	149.91	150.00	101.49	1,318,935
2014-08-18	149.29	150.45	149.23	150.42	101.77	1,324,023
2014-08-15	150.04	150.24	147.50	148.72	100.62	1,329,732
2014-08-14	149.64	149.72	148.61	149.64	101.24	656,489
2014-08-13	149.00	149.67	148.92	149.35	101.05	772,523
2014-08-12	148.32	149.19	148.01	148.43	100.42	614,791
2014-08-11	148.81	149.07	147.72	148.28	100.32	981,507
2014-08-08	146.23	147.92	145.62	147.85	100.03	1,024,446
2014-08-07	146.96	148.41	145.91	146.02	98.794	2,059,067
2014-08-06	145.83	146.42	145.08	145.47	98.422	1,362,618
2014-08-05	147.84	148.55	146.15	146.84	99.349	1,068,129
2014-08-04	147.31	149.08	146.95	148.83	100.70	1,792,004
2014-08-01	146.63	147.99	145.93	146.75	99.288	2,120,993
2014-07-31	148.07	149.11	146.64	146.88	99.376	1,886,072
2014-07-30	147.36	150.34	147.36	149.36	101.05	1,725,735
2014-07-29	148.50	149.86	147.04	147.14	99.552	2,117,394
2014-07-28	150.90	151.46	148.30	149.53	101.17	2,050,380
2014-07-25	152.00	152.41	150.80	150.86	102.07	1,575,574
2014-07-24	153.03	153.25	152.33	152.50	103.18	1,253,286
2014-07-23	153.46	153.89	152.60	152.68	103.30	1,199,551
2014-07-22	152.89	153.93	152.82	153.29	103.71	1,631,046
2014-07-21	152.53	153.31	152.08	152.35	103.08	1,278,851
2014-07-18	151.34	153.15	151.23	152.87	103.43	1,281,208
2014-07-17	153.35	155.31	151.73	151.90	102.77	2,248,568
2014-07-16	152.40	154.50	152.25	154.38	104.45	1,768,053
2014-07-15	149.58	152.67	149.58	151.90	102.77	1,481,134
2014-07-14	151.65	151.91	150.98	151.07	102.21	1,426,033
2014-07-11	150.15	151.32	149.92	150.64	101.92	1,041,323
2014-07-10	149.87	150.88	149.42	150.26	101.66	1,221,516
2014-07-09	151.61	152.44	150.81	151.32	102.38	1,020,598
2014-07-08	151.37	151.59	149.82	151.17	102.28	1,498,135
2014-07-07	152.86	153.10	151.38	151.68	102.62	1,424,544
2014-07-03	152.79	153.74	152.54	153.61	103.93	820,053
2014-07-02	152.27	153.24	152.08	152.27	103.02	1,534,248
2014-07-01	152.00	152.84	151.57	152.38	103.10	1,793,245
2014-06-30	151.40	151.67	150.66	151.38	102.42	1,778,353
2014-06-27	151.29	151.76	150.76	151.41	102.44	2,414,366
2014-06-26	151.36	151.68	150.05	151.50	102.50	1,443,283
2014-06-25	149.11	151.89	148.82	151.42	102.45	2,509,674
2014-06-24	148.44	151.15	148.44	149.68	101.27	3,747,075
2014-06-23	148.00	149.68	147.96	148.88	100.73	3,293,862
2014-06-20	147.84	148.46	147.66	148.12	100.21	3,423,547
2014-06-19	147.96	149.33	146.83	147.60	99.863	4,180,805
2014-06-18	145.35	149.37	145.09	148.95	100.78	7,012,519
2014-06-17	139.05	141.07	138.30	140.31	94.931	2,304,537
2014-06-16	139.82	140.48	139.25	139.45	94.214	1,809,874
2014-06-13	139.53	140.70	139.09	140.27	94.768	1,571,851
2014-06-12	142.09	142.28	139.14	139.21	94.051	1,978,154
2014-06-11	143.07	143.09	141.94	142.75	96.443	1,260,856
2014-06-10	142.97	143.91	142.81	143.79	97.146	1,349,960
2014-06-09	142.69	144.40	142.69	143.65	97.051	2,062,418
2014-06-06	142.83	143.30	142.28	142.70	96.409	2,821,786
2014-06-05	143.47	143.99	142.36	142.65	96.375	2,424,169
2014-06-04	142.74	143.31	142.38	143.00	96.612	1,354,179
2014-06-03	143.81	144.65	142.58	142.95	96.578	1,676,715
2014-06-02	144.31	144.99	143.72	144.25	97.456	1,595,306
2014-05-30	144.37	144.85	143.94	144.16	97.396	1,170,511

← NewerPage 52 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.