Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	91.800	91.890	90.050	90.460	60.146	4,482,492
2011-07-15	92.970	93.280	91.260	92.200	61.302	3,978,770
2011-07-14	94.460	94.980	92.780	93.060	61.874	3,510,789
2011-07-13	94.740	95.590	93.990	94.250	62.666	2,647,177
2011-07-12	94.700	95.090	93.810	94.080	62.552	3,671,995
2011-07-11	96.750	96.750	94.470	95.080	63.217	3,145,563
2011-07-08	97.240	97.700	96.960	97.560	64.866	2,766,313
2011-07-07	97.690	98.660	96.920	98.500	65.491	3,671,623
2011-07-06	95.580	97.070	95.560	96.780	64.348	2,936,082
2011-07-05	96.170	96.250	95.200	95.500	63.497	2,321,539
2011-07-01	94.680	96.830	94.560	96.520	64.175	3,058,569
2011-06-30	93.840	94.950	93.800	94.850	63.064	2,580,411
2011-06-29	94.500	94.910	93.100	93.630	62.253	2,834,072
2011-06-28	93.130	94.190	92.770	94.020	62.513	2,186,766
2011-06-27	91.970	93.000	91.610	92.850	61.735	2,396,247
2011-06-24	92.910	93.450	91.570	91.870	61.083	5,315,079
2011-06-23	91.120	93.450	90.600	92.960	61.808	6,018,850
2011-06-22	91.500	92.410	90.660	91.440	60.797	7,475,164
2011-06-21	88.430	89.480	81.220	89.130	59.261	4,085,496
2011-06-20	86.830	87.860	86.610	87.500	58.178	2,245,217
2011-06-17	87.260	87.690	86.670	86.990	57.838	2,645,067
2011-06-16	86.710	87.520	86.000	86.480	57.499	2,600,267
2011-06-15	86.430	87.290	86.100	86.490	57.506	2,925,285
2011-06-14	86.590	88.000	86.220	87.430	58.045	3,390,536
2011-06-13	85.370	86.150	84.950	85.920	57.042	3,033,252
2011-06-10	86.230	86.390	84.790	85.380	56.684	3,360,504
2011-06-09	86.080	86.790	85.800	86.210	57.235	3,646,306
2011-06-08	86.540	86.900	85.460	85.590	56.823	4,120,989
2011-06-07	87.950	88.230	86.680	86.760	57.600	3,985,844
2011-06-06	89.990	90.560	87.650	87.750	58.257	4,055,836
2011-06-03	90.320	91.000	89.900	90.150	59.850	2,654,871
2011-06-02	91.790	92.500	91.000	91.520	60.760	2,430,002
2011-06-01	93.950	94.390	91.410	91.430	60.700	4,274,376
2011-05-31	92.630	93.730	92.580	93.640	62.167	2,951,967
2011-05-27	91.850	92.350	91.600	91.900	61.012	1,516,626
2011-05-26	91.310	91.900	90.800	91.360	60.654	2,911,634
2011-05-25	90.960	92.300	90.820	91.840	60.972	2,144,324
2011-05-24	92.210	92.420	90.930	91.480	60.733	1,990,812
2011-05-23	92.560	92.690	91.050	92.040	61.105	3,151,520
2011-05-20	94.460	94.590	93.560	93.820	62.287	1,709,850
2011-05-19	94.010	94.650	93.500	94.580	62.791	2,382,348
2011-05-18	92.870	94.210	92.300	93.650	62.174	2,386,567
2011-05-17	92.850	92.920	92.050	92.590	61.470	2,660,704
2011-05-16	93.380	94.430	92.980	93.180	61.862	2,407,044
2011-05-13	95.170	95.500	93.500	93.580	62.128	3,450,476
2011-05-12	95.110	95.130	94.040	94.960	63.044	2,774,752
2011-05-11	95.430	96.500	94.790	95.160	63.177	3,202,028
2011-05-10	95.360	96.240	95.160	95.740	63.562	2,058,571
2011-05-09	95.600	95.640	94.560	94.910	63.010	1,913,622
2011-05-06	96.140	96.390	95.140	95.650	63.502	3,128,437
2011-05-05	92.160	95.990	91.800	95.290	63.263	4,512,772
2011-05-04	93.700	94.580	92.420	92.640	61.504	2,845,365
2011-05-03	94.000	94.780	93.630	94.220	62.552	1,896,620
2011-05-02	96.250	96.890	94.030	94.370	62.652	2,830,473
2011-04-29	95.550	96.250	95.300	95.670	63.515	1,776,367
2011-04-28	94.530	95.760	94.450	95.280	63.256	2,003,595
2011-04-27	94.650	94.990	93.370	94.800	62.937	1,878,254
2011-04-26	94.260	95.030	94.060	94.490	62.732	2,357,900
2011-04-25	93.750	94.130	92.900	93.850	62.307	1,671,627
2011-04-21	93.720	94.230	93.390	93.940	62.367	2,254,028

← NewerPage 65 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.