Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	143.88	144.60	143.30	144.53	97.646	1,582,896
2014-05-28	142.24	143.98	142.20	143.47	96.930	1,850,331
2014-05-27	142.02	142.84	141.62	142.24	96.098	2,351,447
2014-05-23	139.72	141.94	139.31	141.50	95.599	1,486,842
2014-05-22	138.84	139.69	138.34	139.33	94.133	1,924,543
2014-05-21	138.30	139.69	138.03	139.05	93.943	1,968,226
2014-05-20	139.08	139.47	136.97	137.46	92.869	2,442,784
2014-05-19	138.10	139.22	137.84	139.00	93.910	4,836,425
2014-05-16	138.82	139.77	137.91	138.23	93.389	2,565,147
2014-05-15	139.28	139.34	137.55	138.68	93.693	1,564,529
2014-05-14	140.00	140.00	138.91	139.33	94.133	2,087,362
2014-05-13	140.29	140.84	139.89	140.14	94.680	1,347,354
2014-05-12	138.03	140.34	137.92	140.15	94.686	2,142,835
2014-05-09	136.00	137.89	135.21	137.52	92.910	2,653,879
2014-05-08	135.81	137.66	135.80	136.70	92.356	2,972,071
2014-05-07	136.21	138.67	136.01	138.54	93.599	2,326,006
2014-05-06	135.29	136.99	135.05	135.49	91.538	1,751,051
2014-05-05	136.07	136.46	135.01	135.85	91.781	1,190,243
2014-05-02	136.11	137.73	136.11	136.95	92.525	1,199,675
2014-05-01	136.36	137.00	135.39	136.24	92.045	1,008,933
2014-04-30	135.55	136.81	134.85	136.25	92.052	2,246,210
2014-04-29	134.81	135.72	133.90	135.47	91.525	1,441,049
2014-04-28	134.39	136.02	133.52	134.53	90.890	2,249,064
2014-04-25	136.02	136.04	133.95	134.21	90.673	1,388,059
2014-04-24	136.40	137.09	135.62	136.08	91.937	2,391,035
2014-04-23	137.00	137.15	135.93	136.33	92.106	2,225,485
2014-04-22	136.54	137.77	136.52	137.03	92.579	2,697,810
2014-04-21	135.61	136.78	135.26	136.27	92.065	3,419,327
2014-04-17	133.62	135.97	133.62	135.55	91.579	2,671,004
2014-04-16	132.55	134.04	132.01	133.75	90.363	3,346,357
2014-04-15	132.33	132.99	130.64	132.17	89.295	3,125,334
2014-04-14	132.11	132.86	131.16	132.00	89.180	2,624,963
2014-04-11	130.97	132.76	130.68	131.23	88.660	2,391,655
2014-04-10	134.08	134.31	131.86	132.06	89.221	3,137,620
2014-04-09	133.31	134.49	132.95	134.00	90.531	2,035,736
2014-04-08	133.04	133.40	131.81	132.91	89.795	2,501,980
2014-04-07	134.36	135.01	132.67	132.98	89.842	2,491,308
2014-04-04	135.79	136.60	133.86	134.35	90.768	1,968,847
2014-04-03	134.70	136.12	134.70	135.30	91.410	2,466,612
2014-04-02	134.10	135.20	133.94	134.76	91.045	2,169,020
2014-04-01	133.00	134.11	132.78	134.11	90.606	3,119,626
2014-03-31	132.52	133.24	131.87	132.56	89.559	5,420,688
2014-03-28	132.44	133.40	132.01	132.01	89.187	6,228,703
2014-03-27	132.00	132.64	131.30	132.11	89.255	3,776,115
2014-03-26	134.48	135.31	132.09	132.12	89.261	3,562,539
2014-03-25	134.88	135.68	132.52	134.16	90.640	5,381,969
2014-03-24	137.15	137.20	134.87	134.95	91.173	3,979,763
2014-03-21	137.51	138.00	136.02	136.79	92.416	6,227,214
2014-03-20	137.03	137.73	135.24	136.50	92.220	4,191,726
2014-03-19	138.11	141.17	137.14	138.38	93.491	3,860,006
2014-03-18	137.59	139.19	137.35	138.57	93.619	3,200,415
2014-03-17	137.71	138.61	137.11	137.58	92.950	4,784,055
2014-03-14	136.38	137.75	136.02	136.76	92.396	3,262,837
2014-03-13	138.36	139.29	135.88	136.68	92.342	2,836,926
2014-03-12	136.80	138.14	136.00	137.79	93.092	1,583,020
2014-03-11	137.74	138.07	136.71	137.29	92.754	1,841,024
2014-03-10	137.03	138.39	136.81	137.86	93.139	2,135,389
2014-03-07	137.92	138.60	136.96	137.43	92.849	1,680,066
2014-03-06	137.25	137.64	136.19	137.29	92.653	1,962,393
2014-03-05	137.24	137.60	136.51	136.91	92.396	1,603,620

← NewerPage 53 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.