Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	93.000	93.630	91.540	93.270	62.613	5,300,187
2012-12-19	93.120	95.440	93.050	93.200	62.566	6,607,456
2012-12-18	90.890	93.210	90.410	92.360	62.002	3,884,454
2012-12-17	90.400	91.150	90.360	91.020	61.103	2,273,512
2012-12-14	89.760	90.930	89.350	90.090	60.479	2,250,554
2012-12-13	89.580	90.500	89.290	89.710	60.223	2,108,459
2012-12-12	89.090	90.530	89.020	89.710	60.223	2,622,729
2012-12-11	90.650	91.490	89.690	90.250	60.586	2,824,888
2012-12-10	89.390	90.590	89.220	90.530	60.774	1,745,963
2012-12-07	89.540	89.910	88.800	89.360	59.988	1,375,773
2012-12-06	89.300	89.500	88.650	89.260	59.921	1,337,798
2012-12-05	88.560	89.930	88.070	89.430	60.035	2,279,717
2012-12-04	88.150	89.070	88.020	88.390	59.337	1,847,104
2012-12-03	89.980	89.980	87.990	88.130	59.163	2,290,514
2012-11-30	90.850	90.940	89.040	89.530	60.103	2,518,858
2012-11-29	89.970	91.160	89.810	90.800	60.955	3,255,267
2012-11-28	88.320	89.520	87.940	89.490	60.076	2,543,554
2012-11-27	88.790	89.660	88.420	88.700	59.545	3,005,330
2012-11-26	87.120	88.480	87.120	88.460	59.384	2,135,761
2012-11-23	87.800	87.950	86.850	87.730	58.894	1,055,471
2012-11-21	87.900	88.060	87.220	87.650	58.840	1,923,922
2012-11-20	87.250	87.840	86.810	87.350	58.639	2,238,144
2012-11-19	87.050	87.390	85.800	87.000	58.404	2,462,516
2012-11-16	86.230	86.740	85.150	86.130	57.726	2,658,967
2012-11-15	87.120	87.770	85.930	86.540	58.001	2,991,306
2012-11-14	90.490	90.660	86.940	87.120	58.390	3,216,052
2012-11-13	89.670	91.500	89.250	90.460	60.628	2,087,362
2012-11-12	89.730	90.580	89.580	90.080	60.373	1,672,496
2012-11-09	89.950	90.410	89.320	89.730	60.139	2,405,927
2012-11-08	91.410	91.740	90.000	90.030	60.340	1,813,473
2012-11-07	92.710	92.730	91.000	91.510	61.332	1,955,444
2012-11-06	92.890	93.790	92.550	93.390	62.592	1,674,109
2012-11-05	92.470	92.940	92.140	92.840	62.223	1,323,899
2012-11-02	93.370	93.980	92.370	92.640	62.089	1,717,668
2012-11-01	91.540	93.200	91.540	93.010	62.337	2,156,858
2012-10-31	90.940	92.110	90.620	91.990	61.654	2,288,900
2012-10-26	90.790	91.560	90.140	90.690	60.782	2,033,999
2012-10-25	91.180	91.720	90.070	91.120	61.071	1,901,460
2012-10-24	92.110	92.110	90.650	90.830	60.876	1,796,472
2012-10-23	91.550	92.100	91.020	91.790	61.520	2,720,768
2012-10-22	92.120	92.250	90.860	91.480	61.312	2,082,894
2012-10-19	93.240	93.450	91.480	92.110	61.734	3,070,606
2012-10-18	92.490	94.260	92.490	93.490	62.659	2,911,634
2012-10-17	91.990	93.090	91.830	92.950	62.297	2,951,719
2012-10-16	91.000	91.960	90.280	91.920	61.607	3,229,082
2012-10-15	90.510	91.200	90.210	90.650	60.755	3,135,759
2012-10-12	90.280	91.090	90.010	90.400	60.588	3,263,706
2012-10-11	91.700	92.500	90.000	90.000	60.320	5,176,211
2012-10-10	88.310	90.930	88.190	89.990	60.313	11,162,919
2012-10-09	86.530	86.780	85.550	85.580	57.357	2,498,257
2012-10-08	86.340	86.820	85.900	86.370	57.887	1,999,251
2012-10-05	86.850	87.480	86.390	86.470	57.954	3,393,390
2012-10-04	85.920	86.620	85.610	86.530	57.994	2,556,708
2012-10-03	84.800	85.880	84.400	85.620	57.384	2,142,338
2012-10-02	85.180	85.810	84.210	84.500	56.634	2,088,975
2012-10-01	84.930	85.940	84.530	85.020	56.982	2,528,041
2012-09-28	85.380	85.470	84.170	84.620	56.714	2,988,328
2012-09-27	84.960	85.800	84.560	85.770	57.485	3,102,624
2012-09-26	84.270	84.950	83.980	84.390	56.560	2,940,301
2012-09-25	85.590	85.850	84.530	84.540	56.660	3,511,782

← NewerPage 59 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.