Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	87.420	88.900	87.310	88.790	59.412	1,777,484
2012-06-27	87.600	88.210	87.130	87.900	58.816	2,279,097
2012-06-26	88.830	89.020	87.180	87.550	58.582	2,733,675
2012-06-25	89.570	89.630	87.820	88.810	59.425	2,399,349
2012-06-22	91.260	91.260	89.830	90.540	60.583	3,367,205
2012-06-21	91.760	92.160	90.550	90.630	60.643	3,590,958
2012-06-20	90.640	92.310	90.310	91.340	61.118	3,887,060
2012-06-19	87.020	91.950	86.790	91.010	60.897	5,822,648
2012-06-18	87.400	88.990	87.160	88.510	59.224	3,250,427
2012-06-15	87.350	87.670	86.540	87.630	58.636	2,598,158
2012-06-14	86.530	87.440	85.990	86.840	58.107	2,896,122
2012-06-13	87.090	87.410	85.570	86.190	57.578	3,193,093
2012-06-12	86.470	87.830	85.970	87.690	58.581	2,213,075
2012-06-11	88.170	88.350	86.120	86.280	57.639	2,638,987
2012-06-08	86.450	87.630	86.000	87.570	58.500	2,184,532
2012-06-07	88.020	88.360	86.000	86.100	57.518	3,280,459
2012-06-06	85.000	86.830	84.910	86.830	58.006	2,981,875
2012-06-05	85.100	85.690	83.800	84.340	56.343	2,764,824
2012-06-04	85.190	85.990	84.520	85.200	56.917	2,428,389
2012-06-01	87.220	87.550	85.090	85.250	56.950	3,925,904
2012-05-31	88.800	89.960	87.620	89.140	59.549	2,010,048
2012-05-30	89.440	90.240	88.650	88.930	59.409	2,046,905
2012-05-29	89.670	91.430	89.510	90.980	60.778	1,942,910
2012-05-25	90.240	90.500	88.680	89.280	59.643	1,615,410
2012-05-24	88.840	90.400	88.740	90.020	60.137	2,784,928
2012-05-23	86.100	88.900	85.820	88.740	59.282	2,671,253
2012-05-22	86.900	87.790	86.320	86.850	58.019	2,147,675
2012-05-21	85.010	86.900	84.900	86.700	57.919	1,920,944
2012-05-18	87.260	87.350	84.860	85.070	56.830	3,171,251
2012-05-17	87.920	88.460	86.680	86.770	57.966	4,237,022
2012-05-16	88.380	89.500	87.790	87.890	58.714	1,997,390
2012-05-15	87.750	88.840	87.380	87.810	58.661	2,452,837
2012-05-14	86.830	88.330	86.800	87.780	58.641	1,958,670
2012-05-11	86.170	88.060	86.170	87.800	58.654	2,021,341
2012-05-10	87.510	88.590	86.470	86.650	57.886	2,127,943
2012-05-09	87.760	87.800	86.670	87.130	58.206	3,160,951
2012-05-08	88.720	89.030	87.820	88.960	59.429	2,675,968
2012-05-07	88.240	90.120	88.110	89.370	59.703	2,230,201
2012-05-04	89.020	89.660	88.200	89.300	59.656	3,524,316
2012-05-03	89.150	89.750	88.750	88.860	59.362	2,729,331
2012-05-02	88.750	89.570	88.470	89.350	59.689	1,170,511
2012-05-01	88.140	89.830	87.570	89.040	59.482	1,719,033
2012-04-30	88.290	88.750	87.830	88.240	58.948	1,543,556
2012-04-27	88.100	88.480	87.000	88.240	58.948	2,108,335
2012-04-26	87.290	87.730	86.200	87.550	58.487	3,709,225
2012-04-25	89.330	89.830	87.700	88.220	58.935	2,218,908
2012-04-24	88.560	89.190	88.150	88.940	59.416	1,560,185
2012-04-23	88.650	88.750	87.560	88.110	58.861	2,328,364
2012-04-20	89.520	90.130	88.970	89.670	59.903	3,005,330
2012-04-19	90.420	90.690	88.700	89.390	59.716	2,554,474
2012-04-18	90.250	90.850	89.850	90.390	60.384	1,702,156
2012-04-17	89.000	90.770	88.740	90.460	60.431	2,861,746
2012-04-16	88.570	88.900	87.740	88.180	58.908	1,924,046
2012-04-13	89.230	89.780	88.000	88.030	58.808	2,555,095
2012-04-12	88.060	90.350	88.040	89.840	60.017	3,265,940
2012-04-11	87.810	88.500	87.580	87.910	58.727	2,929,256
2012-04-10	88.150	88.300	86.420	86.630	57.872	3,195,947
2012-04-09	88.900	89.270	88.160	88.470	59.102	2,628,686
2012-04-05	90.270	90.620	90.030	90.390	60.384	1,527,299
2012-04-04	90.850	91.080	90.120	90.640	60.551	1,809,254

← NewerPage 61 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.