Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	84.560	86.060	84.530	85.490	57.028	2,676,465
2012-01-05	84.420	84.490	82.790	84.090	56.094	2,753,283
2012-01-04	84.730	85.170	84.210	84.960	56.675	1,791,259
2012-01-03	85.470	85.910	84.480	85.170	56.815	2,742,610
2011-12-30	84.470	84.510	83.330	83.510	55.707	1,795,975
2011-12-29	83.400	84.390	83.000	84.310	56.241	1,629,805
2011-12-28	84.570	84.700	82.780	82.970	55.347	1,938,194
2011-12-27	84.820	85.410	84.570	84.700	56.501	1,399,352
2011-12-23	84.720	85.050	83.810	84.920	56.648	1,548,396
2011-12-22	84.560	85.360	84.030	84.470	56.348	1,548,644
2011-12-21	83.600	84.310	82.380	84.240	56.194	2,301,559
2011-12-20	82.980	84.390	82.770	83.810	55.907	3,215,927
2011-12-19	84.750	85.420	80.910	81.350	54.266	3,886,936
2011-12-16	84.100	86.370	83.920	84.890	56.628	6,595,791
2011-12-15	80.140	83.810	79.970	83.470	55.681	11,380,591
2011-12-14	78.670	79.070	76.950	77.290	51.558	5,152,756
2011-12-13	82.090	82.410	78.290	78.960	52.672	4,355,165
2011-12-12	81.940	82.180	80.950	81.630	54.453	2,950,850
2011-12-09	82.690	83.640	82.020	83.240	55.527	2,238,019
2011-12-08	83.510	84.430	82.180	82.470	54.927	3,293,738
2011-12-07	82.480	84.660	82.050	84.190	56.072	3,040,574
2011-12-06	83.430	83.530	82.100	82.670	55.060	2,617,765
2011-12-05	83.860	84.220	82.380	83.200	55.413	3,362,862
2011-12-02	83.170	83.460	81.960	82.140	54.707	3,284,307
2011-12-01	82.520	82.750	81.610	82.030	54.634	2,618,510
2011-11-30	81.360	83.200	81.100	83.080	55.333	4,399,469
2011-11-29	79.470	80.380	78.410	78.580	52.336	3,329,727
2011-11-28	78.760	80.520	78.310	78.930	52.569	3,260,479
2011-11-25	76.500	77.380	76.060	76.080	50.671	1,247,453
2011-11-23	77.370	77.740	76.330	76.560	50.991	2,547,897
2011-11-22	79.040	79.370	77.950	78.210	52.090	1,983,366
2011-11-21	79.520	80.000	78.220	79.380	52.869	2,526,676
2011-11-18	81.190	82.160	80.800	81.220	54.094	2,779,468
2011-11-17	81.330	82.010	79.680	80.280	53.468	2,775,124
2011-11-16	81.800	83.120	81.420	81.490	54.274	2,372,047
2011-11-15	81.570	83.450	81.150	82.640	55.040	3,320,668
2011-11-14	81.620	82.370	80.780	81.410	54.221	1,493,171
2011-11-11	81.360	82.390	81.120	82.230	54.767	2,252,043
2011-11-10	80.350	80.600	79.400	80.120	53.362	2,316,699
2011-11-09	81.400	81.490	78.850	79.350	52.849	2,729,455
2011-11-08	82.380	83.130	81.260	83.010	55.286	1,926,032
2011-11-07	82.040	82.860	80.600	81.930	54.567	2,317,195
2011-11-04	81.790	82.210	80.310	82.010	54.620	2,028,166
2011-11-03	81.540	82.530	80.350	82.340	54.840	2,211,338
2011-11-02	80.900	81.340	79.530	80.570	53.661	2,423,549
2011-11-01	78.910	80.630	78.610	79.570	52.995	3,355,416
2011-10-31	83.420	84.160	81.800	81.830	54.501	3,155,739
2011-10-28	84.400	85.000	83.310	84.250	56.112	3,577,058
2011-10-27	83.510	85.750	82.930	84.730	56.432	5,096,415
2011-10-26	81.950	82.200	79.940	81.360	54.187	3,670,878
2011-10-25	80.510	81.860	79.200	80.720	53.761	4,578,297
2011-10-24	79.900	82.400	79.900	81.520	54.294	4,404,557
2011-10-21	77.420	79.920	77.180	79.340	52.842	5,154,121
2011-10-20	75.330	76.820	74.960	76.590	51.011	3,269,290
2011-10-19	75.690	76.150	74.970	75.280	50.138	2,528,289
2011-10-18	73.840	76.560	73.470	75.620	50.365	3,085,126
2011-10-17	75.470	75.550	73.650	73.970	49.266	3,156,608
2011-10-14	74.760	75.820	74.650	75.740	50.444	2,820,545
2011-10-13	74.420	74.420	73.260	73.870	49.199	3,792,248
2011-10-12	73.980	76.130	73.820	75.180	50.072	3,766,187

← NewerPage 63 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.