Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	73.250	73.700	72.600	73.430	48.906	2,551,124
2011-10-10	72.460	73.630	72.010	73.620	49.032	2,429,630
2011-10-07	72.310	72.460	70.880	71.060	47.328	4,206,494
2011-10-06	70.110	72.520	69.330	72.200	48.087	4,046,777
2011-10-05	68.040	70.920	67.680	70.410	46.895	6,068,242
2011-10-04	64.180	67.910	64.070	67.860	45.196	5,460,400
2011-10-03	66.900	67.920	64.970	65.150	43.391	5,762,708
2011-09-30	68.980	69.550	67.620	67.680	45.076	3,389,047
2011-09-29	70.460	70.810	68.240	69.700	46.422	4,004,087
2011-09-28	70.940	71.070	69.100	69.200	46.089	4,357,399
2011-09-27	71.510	71.620	70.120	70.530	46.975	5,103,861
2011-09-26	68.100	69.820	67.710	69.750	46.455	5,543,671
2011-09-23	66.860	68.430	66.610	67.300	44.823	5,545,036
2011-09-22	70.040	70.090	64.550	66.580	44.344	14,107,688
2011-09-21	75.000	75.320	72.500	72.500	48.287	5,081,771
2011-09-20	75.950	76.840	75.000	75.220	50.098	3,767,676
2011-09-19	74.990	76.160	74.680	75.760	50.458	3,561,174
2011-09-16	77.570	77.920	75.270	76.400	50.884	4,579,042
2011-09-15	77.000	77.330	75.640	77.080	51.337	2,752,910
2011-09-14	75.630	77.120	73.750	76.010	50.624	3,905,055
2011-09-13	73.640	75.460	73.110	74.970	49.932	4,004,583
2011-09-12	72.390	73.780	71.540	73.630	49.039	4,045,040
2011-09-09	74.040	75.080	72.900	73.400	48.886	3,171,251
2011-09-08	75.710	76.200	74.650	74.990	49.945	3,156,856
2011-09-07	74.880	76.640	74.340	76.270	50.711	4,033,746
2011-09-06	72.430	73.820	71.330	73.600	48.936	5,030,642
2011-09-02	75.950	76.490	74.460	74.900	49.800	3,399,595
2011-09-01	78.720	80.110	77.900	78.040	51.888	3,492,174
2011-08-31	79.520	80.710	78.170	78.720	52.340	4,028,907
2011-08-30	78.310	79.330	77.680	78.830	52.413	2,563,286
2011-08-29	76.670	78.790	76.670	78.750	52.360	3,317,565
2011-08-26	74.170	75.850	72.570	75.720	50.345	4,978,644
2011-08-25	77.290	77.440	74.150	74.760	49.707	3,248,193
2011-08-24	74.700	77.000	74.230	76.600	50.930	4,574,202
2011-08-23	73.570	74.790	72.670	74.790	49.727	4,787,654
2011-08-22	74.920	75.000	72.160	73.000	48.537	4,245,337
2011-08-19	74.110	75.770	72.890	73.160	48.643	4,316,074
2011-08-18	77.060	77.340	73.490	74.460	49.507	5,587,106
2011-08-17	80.520	81.270	78.470	79.130	52.612	3,662,687
2011-08-16	80.900	81.700	79.280	80.100	53.257	4,748,190
2011-08-15	81.200	81.980	80.150	81.850	54.421	3,349,335
2011-08-12	80.290	81.290	79.000	80.480	53.510	4,070,728
2011-08-11	75.780	81.300	75.670	79.880	53.111	5,890,158
2011-08-10	78.530	78.670	75.130	75.320	50.079	5,758,861
2011-08-09	79.190	79.890	75.500	79.750	53.025	5,962,012
2011-08-08	80.340	81.910	77.500	77.540	51.555	7,048,632
2011-08-05	83.220	83.720	80.180	82.360	54.760	6,238,135
2011-08-04	84.780	85.040	81.980	82.100	54.587	5,415,848
2011-08-03	84.600	86.000	83.460	85.740	57.007	5,436,449
2011-08-02	85.370	86.030	83.960	84.440	56.143	5,090,086
2011-08-01	88.050	88.050	85.020	86.000	57.180	5,112,424
2011-07-29	86.910	88.170	86.330	86.880	57.765	3,753,032
2011-07-28	89.440	90.180	87.740	87.860	58.417	4,287,283
2011-07-27	90.240	90.340	88.550	89.140	59.268	5,009,545
2011-07-26	90.430	91.450	88.700	91.000	60.505	5,694,825
2011-07-25	91.700	92.350	91.480	91.880	61.090	2,317,568
2011-07-22	93.260	93.620	92.200	92.790	61.695	2,029,283
2011-07-21	92.690	94.070	92.330	93.080	61.888	2,462,268
2011-07-20	92.010	92.810	91.300	92.190	61.296	2,707,986
2011-07-19	91.220	92.240	90.580	91.770	61.017	3,164,674

← NewerPage 64 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.