Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	102.00	102.50	98.820	99.130	66.633	14,369,663
2013-03-19	107.40	107.98	106.00	106.46	71.561	3,290,760
2013-03-18	107.83	108.41	106.85	107.29	72.119	2,214,813
2013-03-15	108.62	109.12	108.04	109.07	73.315	2,601,757
2013-03-14	108.01	108.84	107.84	108.84	73.160	1,799,450
2013-03-13	106.53	108.20	106.48	107.87	72.508	1,752,664
2013-03-12	107.48	107.68	106.00	106.43	71.540	1,574,209
2013-03-11	107.69	109.66	106.27	107.41	72.199	1,703,521
2013-03-08	107.59	107.95	107.02	107.80	72.461	1,483,740
2013-03-07	107.81	108.00	106.59	106.96	71.897	2,167,407
2013-03-06	109.08	109.48	107.77	108.04	72.529	2,130,425
2013-03-05	106.83	109.11	106.75	107.91	72.441	2,256,634
2013-03-04	105.28	105.88	104.60	105.80	71.025	1,167,161
2013-03-01	105.11	106.06	104.31	105.38	70.743	1,798,333
2013-02-28	105.57	106.08	104.83	105.43	70.776	2,099,027
2013-02-27	102.70	106.12	102.33	105.74	70.985	2,806,025
2013-02-26	103.68	103.95	102.72	103.16	69.253	3,373,659
2013-02-25	106.33	107.00	103.10	103.11	69.219	1,976,789
2013-02-22	105.13	105.82	104.88	105.82	71.038	1,116,280
2013-02-21	105.35	106.08	104.25	104.88	70.407	2,148,047
2013-02-20	107.39	107.39	105.59	105.69	70.951	1,827,000
2013-02-19	106.61	107.39	106.41	107.33	72.052	1,357,530
2013-02-15	106.90	107.45	106.19	106.42	71.441	1,979,271
2013-02-14	105.85	106.86	105.44	106.56	71.535	2,060,805
2013-02-13	106.12	106.64	105.56	106.16	71.266	2,159,216
2013-02-12	106.09	106.48	105.58	106.12	71.240	2,537,349
2013-02-11	106.01	106.37	105.48	106.01	71.166	2,166,910
2013-02-08	106.80	107.50	106.23	106.41	71.434	2,607,962
2013-02-07	106.52	107.00	105.88	106.98	71.817	5,042,679
2013-02-06	104.64	106.27	104.57	106.17	71.273	4,314,212
2013-02-05	103.71	105.19	103.21	105.07	70.535	3,440,548
2013-02-04	102.44	104.10	102.44	103.39	69.407	4,103,863
2013-02-01	101.89	102.94	101.45	102.76	68.984	3,310,243
2013-01-31	100.97	101.86	100.68	101.45	68.105	2,861,994
2013-01-30	102.02	102.14	101.06	101.37	68.051	2,944,893
2013-01-29	102.64	103.11	102.19	102.50	68.809	2,046,905
2013-01-28	102.84	103.14	102.17	103.01	69.152	2,401,087
2013-01-25	101.77	102.86	101.21	102.57	68.856	2,582,521
2013-01-24	100.00	102.61	99.930	101.73	68.293	3,353,554
2013-01-23	100.29	100.55	99.260	99.640	66.890	1,844,126
2013-01-22	99.540	100.70	99.410	100.60	67.534	1,881,232
2013-01-18	100.00	100.18	98.410	99.820	67.010	2,879,865
2013-01-17	99.930	100.57	99.420	99.930	67.084	2,870,185
2013-01-16	98.490	99.620	98.490	99.540	66.822	2,557,949
2013-01-15	98.120	98.790	97.740	98.670	66.238	2,054,972
2013-01-14	97.360	98.740	97.210	98.420	66.071	2,796,718
2013-01-11	97.550	97.780	97.110	97.400	65.386	1,579,048
2013-01-10	97.340	97.700	96.660	97.700	65.587	2,494,038
2013-01-09	95.040	96.910	94.780	96.770	64.963	2,910,269
2013-01-08	94.420	95.540	94.160	95.110	63.848	2,702,402
2013-01-07	94.410	94.750	94.250	94.720	63.587	1,425,413
2013-01-04	94.800	95.050	94.360	94.910	63.714	1,862,245
2013-01-03	94.120	95.170	94.120	94.600	63.506	2,139,236
2013-01-02	93.460	95.190	93.370	94.250	63.271	2,506,944
2012-12-31	90.330	91.800	90.050	91.720	61.573	1,801,560
2012-12-28	91.000	91.480	90.350	90.390	60.680	1,217,793
2012-12-27	91.960	91.970	90.150	91.500	61.425	1,961,152
2012-12-26	92.340	92.970	91.740	92.070	61.808	1,122,733
2012-12-24	92.710	92.800	91.940	92.140	61.855	753,659
2012-12-21	92.070	93.290	91.840	92.740	62.258	3,614,537

← NewerPage 58 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.