Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	137.66	140.00	136.81	138.71	93.511	1,474,184
2013-12-03	139.46	140.00	137.68	138.04	93.059	2,391,779
2013-12-02	139.15	140.96	138.73	140.21	94.522	2,424,169
2013-11-29	140.45	140.55	138.51	138.70	93.504	909,777
2013-11-27	138.70	140.28	138.51	139.86	94.286	1,686,023
2013-11-26	137.30	138.62	137.01	137.81	92.904	1,855,295
2013-11-25	137.81	137.98	136.71	137.22	92.506	1,532,015
2013-11-22	138.10	138.45	135.94	137.07	92.405	2,085,004
2013-11-21	135.32	138.86	135.25	138.38	93.288	3,624,713
2013-11-20	134.35	135.74	134.19	134.58	90.727	2,129,556
2013-11-19	137.17	137.32	133.93	134.00	90.336	3,674,105
2013-11-18	138.59	139.77	136.79	137.14	92.452	3,680,434
2013-11-15	138.46	139.94	137.89	138.65	93.470	4,523,321
2013-11-14	135.41	136.50	135.04	136.44	91.980	3,876,512
2013-11-13	134.12	135.89	133.33	135.29	91.205	4,278,472
2013-11-12	131.80	136.10	130.81	134.63	90.760	5,943,149
2013-11-11	131.98	133.17	131.60	132.52	89.338	2,240,005
2013-11-08	130.29	132.73	130.28	132.57	89.372	3,321,785
2013-11-07	133.05	133.35	130.25	130.55	88.010	3,532,382
2013-11-06	136.81	136.98	131.92	132.77	89.506	6,750,420
2013-11-05	134.37	136.89	133.79	136.23	91.839	3,314,215
2013-11-04	134.65	136.06	134.09	135.12	91.091	3,070,855
2013-11-01	131.77	134.74	131.58	134.65	90.774	4,627,193
2013-10-31	132.02	132.56	129.81	131.00	88.313	4,241,118
2013-10-30	133.05	133.84	132.12	132.81	89.533	2,856,782
2013-10-29	133.29	133.39	132.00	133.14	89.756	2,266,935
2013-10-28	131.42	133.64	131.23	132.53	89.345	3,847,845
2013-10-25	131.96	132.55	131.17	132.06	89.028	3,057,948
2013-10-24	130.48	131.99	130.07	131.57	88.697	2,853,555
2013-10-23	128.67	130.10	128.26	129.82	87.518	3,288,526
2013-10-22	128.87	132.30	128.86	129.69	87.430	5,947,120
2013-10-21	126.22	127.87	125.92	127.41	85.893	2,764,700
2013-10-18	125.27	126.63	124.71	126.44	85.239	2,511,660
2013-10-17	121.98	125.27	121.57	125.19	84.396	5,391,897
2013-10-16	119.87	124.35	119.70	123.26	83.095	5,122,352
2013-10-15	116.91	122.50	116.85	120.08	80.951	7,688,616
2013-10-14	115.29	115.48	114.33	115.37	77.776	1,116,652
2013-10-11	114.46	115.89	114.01	115.87	78.113	1,292,377
2013-10-10	113.90	115.11	113.22	115.06	77.567	1,547,403
2013-10-09	112.33	113.14	111.25	112.58	75.895	1,884,955
2013-10-08	113.58	114.00	111.96	112.08	75.558	1,444,772
2013-10-07	113.75	114.36	112.61	113.69	76.644	1,569,493
2013-10-04	113.44	114.98	113.03	114.73	77.345	1,418,587
2013-10-03	114.87	115.17	111.80	113.55	76.549	2,684,035
2013-10-02	114.51	115.36	113.92	115.28	77.716	1,487,339
2013-10-01	114.24	115.32	113.87	115.26	77.702	1,807,268
2013-09-30	112.57	114.75	112.44	114.11	76.927	2,121,986
2013-09-27	113.02	113.93	112.92	113.77	76.698	1,305,656
2013-09-26	113.97	114.73	112.87	113.56	76.556	2,060,308
2013-09-25	115.04	115.13	112.92	113.57	76.563	3,010,790
2013-09-24	114.85	115.88	114.59	114.72	77.338	1,602,379
2013-09-23	115.17	116.00	114.12	114.91	77.466	2,509,674
2013-09-20	117.48	118.31	116.71	116.83	78.760	3,257,377
2013-09-19	114.63	117.38	114.54	116.83	78.760	4,084,379
2013-09-18	113.20	116.95	112.50	116.25	78.370	8,278,711
2013-09-17	109.89	111.48	109.79	110.68	74.614	3,196,196
2013-09-16	108.85	111.00	108.56	109.57	73.866	3,317,441
2013-09-13	108.72	108.90	106.38	107.24	72.295	3,690,982
2013-09-12	110.10	110.12	107.74	108.39	73.071	2,862,367
2013-09-11	110.53	110.67	109.52	110.25	74.325	1,683,292

← NewerPage 55 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.