Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	109.78	111.50	109.74	110.59	74.554	2,081,529
2013-09-09	108.40	109.19	107.63	109.10	73.549	2,733,923
2013-09-06	109.34	109.79	107.40	108.16	72.916	1,876,144
2013-09-05	107.47	109.47	107.47	109.05	73.415	1,812,481
2013-09-04	107.44	107.90	107.12	107.61	72.445	2,067,258
2013-09-03	108.45	108.73	106.78	107.60	72.438	1,929,879
2013-08-30	108.76	108.79	106.84	107.36	72.277	1,482,250
2013-08-29	108.50	109.50	108.26	108.58	73.098	1,150,903
2013-08-28	108.45	109.35	107.93	108.50	73.044	1,389,175
2013-08-27	110.50	111.12	107.70	108.45	73.011	2,914,116
2013-08-26	110.80	113.34	110.75	112.04	75.427	3,105,727
2013-08-23	110.61	110.89	109.72	110.69	74.519	1,481,009
2013-08-22	108.23	110.79	108.11	110.61	74.465	1,673,737
2013-08-21	108.99	109.05	107.51	108.07	72.755	1,930,872
2013-08-20	108.60	109.90	108.03	109.21	73.522	1,893,642
2013-08-19	108.33	109.20	108.04	108.67	73.159	2,239,260
2013-08-16	108.05	108.96	107.43	108.68	73.165	2,212,579
2013-08-15	108.00	108.43	107.34	108.04	72.735	2,760,232
2013-08-14	108.61	109.09	107.72	108.63	73.132	1,513,027
2013-08-13	108.88	109.73	108.20	108.61	73.118	1,989,944
2013-08-12	107.58	109.31	107.47	109.04	73.408	2,134,892
2013-08-09	108.53	109.18	107.92	108.22	72.856	1,407,542
2013-08-08	108.57	109.29	108.50	109.08	73.435	1,981,132
2013-08-07	108.02	108.54	107.53	107.98	72.694	1,983,490
2013-08-06	109.33	109.85	108.36	108.77	73.226	1,945,640
2013-08-05	109.00	109.72	108.75	109.42	73.664	1,773,885
2013-08-02	108.73	110.08	108.70	109.15	73.482	2,131,542
2013-08-01	106.79	110.33	106.54	110.00	74.054	6,355,037
2013-07-31	102.00	106.96	102.00	106.00	71.361	6,792,614
2013-07-30	104.13	104.40	103.32	103.56	69.719	1,540,577
2013-07-29	104.10	104.57	103.23	103.39	69.604	1,615,037
2013-07-26	104.69	105.28	104.14	104.58	70.405	2,273,140
2013-07-25	105.89	106.11	101.95	104.87	70.600	4,909,520
2013-07-24	106.91	107.20	105.78	105.88	71.280	1,589,101
2013-07-23	107.94	108.00	106.45	106.79	71.893	2,581,404
2013-07-22	108.07	108.88	107.65	107.75	72.539	2,860,753
2013-07-19	108.45	108.45	107.33	108.03	72.728	2,962,888
2013-07-18	103.92	108.98	103.85	108.66	73.152	5,782,315
2013-07-17	103.60	104.95	103.06	104.26	70.190	2,657,477
2013-07-16	103.38	103.98	102.95	103.51	69.685	2,365,098
2013-07-15	102.28	103.93	102.14	103.70	69.813	2,752,786
2013-07-12	102.07	103.31	101.58	102.29	68.864	6,293,483
2013-07-11	104.00	105.98	103.91	104.40	70.284	4,943,027
2013-07-10	102.68	106.47	102.01	103.00	69.342	8,418,324
2013-07-09	99.500	106.35	99.390	103.15	69.443	18,767,023
2013-07-08	99.180	99.500	98.630	98.830	66.534	2,374,529
2013-07-05	98.590	99.200	98.180	98.960	66.622	1,310,868
2013-07-03	97.880	98.250	97.540	97.770	65.821	972,820
2013-07-02	98.760	99.420	97.940	98.270	66.157	2,160,457
2013-07-01	98.720	99.730	98.550	98.890	66.575	2,452,092
2013-06-28	98.910	99.590	98.580	98.580	66.366	2,786,541
2013-06-27	99.150	99.530	98.730	99.370	66.898	2,409,402
2013-06-26	98.070	99.350	97.990	98.370	66.225	3,446,505
2013-06-25	97.050	98.310	96.680	97.190	65.430	2,780,585
2013-06-24	95.370	96.700	94.600	95.900	64.562	3,363,731
2013-06-21	96.500	97.030	94.670	96.460	64.939	4,507,808
2013-06-20	97.840	97.970	95.170	95.710	64.434	6,137,490
2013-06-19	100.96	103.47	99.260	100.54	67.685	5,580,281
2013-06-18	98.620	100.38	98.240	99.480	66.972	2,724,367
2013-06-17	100.13	100.20	97.680	98.410	66.252	3,108,209

← NewerPage 56 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.