Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	84.000	85.500	83.920	85.160	57.076	3,514,016
2012-09-21	85.890	85.890	84.150	84.390	56.560	6,454,193
2012-09-20	86.300	86.580	84.900	85.170	57.083	5,052,607
2012-09-19	86.510	87.080	85.900	86.900	58.242	4,994,405
2012-09-18	86.950	88.330	86.360	86.550	58.008	7,958,905
2012-09-17	89.710	90.090	88.920	89.280	59.837	2,955,193
2012-09-14	90.100	90.740	89.810	90.150	60.420	2,847,102
2012-09-13	89.010	90.920	88.230	90.360	60.561	2,661,200
2012-09-12	88.980	89.130	88.400	89.080	59.703	1,764,454
2012-09-11	88.210	89.090	88.100	88.700	59.449	2,592,697
2012-09-10	87.190	88.270	87.110	87.960	58.953	2,860,505
2012-09-07	87.500	87.580	87.020	87.380	58.564	1,899,847
2012-09-06	85.870	87.640	85.870	87.540	58.671	3,341,889
2012-09-05	85.600	87.170	85.310	85.800	57.411	7,421,925
2012-09-04	87.370	88.110	86.870	87.540	58.575	2,460,158
2012-08-31	87.700	87.970	87.160	87.630	58.636	1,842,140
2012-08-30	87.500	87.650	86.880	87.190	58.341	2,248,196
2012-08-29	87.370	87.920	87.180	87.630	58.636	1,881,728
2012-08-28	87.900	88.080	86.870	87.460	58.522	2,484,606
2012-08-27	89.180	89.260	87.820	88.000	58.883	1,367,954
2012-08-24	88.530	89.380	88.180	89.070	59.599	1,176,964
2012-08-23	89.540	89.750	88.460	88.860	59.459	1,302,430
2012-08-22	90.010	90.330	89.430	89.540	59.914	1,756,387
2012-08-21	90.020	91.120	89.780	90.310	60.429	2,412,876
2012-08-20	89.640	90.100	89.320	89.980	60.208	2,255,642
2012-08-17	89.950	90.460	89.750	90.000	60.221	2,084,260
2012-08-16	89.480	90.110	88.920	89.740	60.048	2,402,452
2012-08-15	87.730	89.780	87.590	89.550	59.920	3,091,207
2012-08-14	87.920	88.330	87.400	87.580	58.602	1,925,287
2012-08-13	87.690	88.340	87.040	87.770	58.729	1,655,742
2012-08-10	88.050	88.380	87.230	87.800	58.749	2,758,619
2012-08-09	89.300	89.460	88.500	88.660	59.325	1,838,542
2012-08-08	89.500	89.530	88.700	89.310	59.760	1,670,138
2012-08-07	90.680	90.680	89.390	89.820	60.101	1,751,920
2012-08-06	90.330	90.800	89.860	90.120	60.302	1,125,091
2012-08-03	89.040	90.210	89.020	89.820	60.101	2,014,639
2012-08-02	87.710	88.350	87.040	87.920	58.830	2,359,389
2012-08-01	90.660	90.800	88.400	88.850	59.452	2,140,849
2012-07-31	90.950	91.210	90.290	90.300	60.422	2,185,029
2012-07-30	90.520	91.170	90.330	90.990	60.884	1,733,553
2012-07-27	89.510	91.810	88.950	90.890	60.817	2,975,794
2012-07-26	88.740	89.340	88.200	88.550	59.251	2,349,958
2012-07-25	87.960	88.050	86.840	87.230	58.368	2,612,677
2012-07-24	88.160	88.470	86.220	87.670	58.662	4,655,612
2012-07-23	88.690	89.560	88.400	89.260	59.726	1,832,337
2012-07-20	92.080	92.290	89.980	90.080	60.275	2,650,652
2012-07-19	92.790	93.170	92.530	92.790	62.088	1,600,021
2012-07-18	91.080	93.000	90.910	92.720	62.041	1,640,850
2012-07-17	92.090	92.090	90.210	91.250	61.058	2,496,768
2012-07-16	92.070	92.290	91.420	91.920	61.506	1,502,231
2012-07-13	89.630	92.570	89.630	92.350	61.794	2,292,499
2012-07-12	90.000	90.100	88.930	89.500	59.887	2,697,438
2012-07-11	90.310	90.980	89.980	90.610	60.630	2,032,634
2012-07-10	90.990	91.980	89.920	90.480	60.543	2,070,112
2012-07-09	91.070	91.760	90.650	91.130	60.978	1,443,159
2012-07-06	91.250	91.990	90.500	91.280	61.078	1,626,082
2012-07-05	91.910	92.570	91.400	92.110	61.633	1,735,539
2012-07-03	91.440	92.800	91.130	92.600	61.961	1,282,077
2012-07-02	91.590	91.870	89.550	91.540	61.252	2,275,622
2012-06-29	90.290	91.610	89.680	91.610	61.299	2,579,046

← NewerPage 60 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.