Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	134.84	137.65	134.74	137.09	92.518	2,792,374
2014-03-03	132.05	134.29	132.05	133.38	90.014	2,003,346
2014-02-28	133.19	134.43	132.34	133.33	89.980	2,363,733
2014-02-27	132.04	133.84	131.95	133.55	90.129	2,154,500
2014-02-26	132.63	133.97	131.95	132.37	89.333	1,970,832
2014-02-25	134.85	134.87	132.32	132.84	89.650	3,212,825
2014-02-24	135.09	136.98	134.50	134.87	91.020	2,783,811
2014-02-21	133.18	135.21	133.11	134.90	91.040	2,444,025
2014-02-20	131.69	133.51	131.06	132.99	89.751	2,217,667
2014-02-19	132.34	133.51	131.01	131.35	88.644	3,451,097
2014-02-18	134.32	134.77	132.33	132.79	89.616	2,929,381
2014-02-14	132.98	134.55	132.87	133.92	90.379	1,782,324
2014-02-13	131.92	133.34	131.00	133.07	89.805	2,209,849
2014-02-12	133.16	133.81	131.75	133.00	89.758	2,352,564
2014-02-11	130.41	133.78	130.13	133.15	89.859	4,040,696
2014-02-10	131.37	132.06	129.34	129.88	87.652	4,470,703
2014-02-07	131.92	133.07	130.87	131.76	88.921	2,966,611
2014-02-06	130.14	131.86	130.06	130.84	88.300	2,368,324
2014-02-05	129.85	130.92	129.19	129.97	87.713	2,493,417
2014-02-04	129.48	130.93	128.17	130.42	88.017	2,962,267
2014-02-03	132.93	135.06	129.03	129.44	87.355	3,951,344
2014-01-31	131.85	134.96	131.79	133.32	89.974	1,971,329
2014-01-30	133.09	134.83	133.06	133.77	90.277	2,402,452
2014-01-29	132.83	134.00	131.55	131.85	88.982	3,285,672
2014-01-28	131.99	134.64	131.99	134.34	90.662	3,933,598
2014-01-27	134.69	135.78	131.08	131.95	89.049	5,880,727
2014-01-24	139.16	139.39	134.57	134.58	90.824	3,833,821
2014-01-23	141.61	141.99	139.35	140.24	94.644	2,278,848
2014-01-22	142.75	142.84	141.63	142.30	96.034	1,659,341
2014-01-21	141.71	142.62	140.80	142.15	95.933	3,113,669
2014-01-17	140.61	141.87	140.09	140.51	94.826	2,845,613
2014-01-16	141.92	142.50	140.95	141.81	95.703	2,392,772
2014-01-15	142.78	143.14	141.94	142.55	96.203	3,341,020
2014-01-14	140.95	142.83	139.73	142.70	96.304	2,909,525
2014-01-13	141.35	142.75	140.24	140.49	94.813	1,942,413
2014-01-10	141.20	142.74	140.41	142.63	96.257	2,127,943
2014-01-09	140.51	141.77	139.95	141.51	95.501	1,801,436
2014-01-08	141.04	141.38	139.99	140.37	94.732	2,026,305
2014-01-07	139.34	140.98	138.99	140.64	94.914	2,112,182
2014-01-06	142.70	143.00	138.26	138.72	93.618	3,716,795
2014-01-03	140.33	141.15	139.91	140.05	94.516	3,449,484
2014-01-02	142.90	144.39	139.57	139.77	94.327	4,169,760
2013-12-31	143.01	144.13	143.00	143.77	97.026	1,368,327
2013-12-30	143.48	143.88	142.86	143.05	96.540	1,103,621
2013-12-27	143.28	143.86	142.74	143.43	96.797	1,146,064
2013-12-26	142.65	143.52	142.33	143.30	96.709	1,546,782
2013-12-24	142.24	142.38	141.14	142.00	95.832	931,495
2013-12-23	143.31	143.44	141.62	142.19	95.960	1,813,101
2013-12-20	139.52	143.73	139.23	142.71	96.311	4,157,598
2013-12-19	139.61	140.02	137.76	139.69	94.273	3,336,925
2013-12-18	138.10	140.24	137.36	139.72	94.293	5,987,949
2013-12-17	139.80	140.17	138.50	139.09	93.868	3,346,977
2013-12-16	139.59	140.97	138.88	139.85	94.381	4,405,302
2013-12-13	138.01	138.88	137.01	137.90	93.065	3,206,372
2013-12-12	136.56	137.53	136.27	136.34	92.012	2,228,464
2013-12-11	138.88	139.00	136.35	136.51	92.127	1,801,808
2013-12-10	139.66	140.18	138.22	138.49	93.463	1,909,527
2013-12-09	139.82	140.00	139.11	139.81	94.252	1,674,481
2013-12-06	139.99	140.17	139.07	139.39	93.969	1,509,677
2013-12-05	137.90	139.67	137.67	138.22	93.180	1,441,049

← NewerPage 54 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.