Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	93.000	94.190	92.360	93.230	61.895	2,359,389
2011-04-19	92.510	92.980	91.520	91.850	60.979	2,083,019
2011-04-18	91.340	92.240	91.100	91.960	61.052	2,845,861
2011-04-15	93.010	93.350	92.190	92.580	61.464	2,452,216
2011-04-14	92.940	93.990	92.660	92.940	61.703	2,666,661
2011-04-13	94.590	94.670	93.070	93.430	62.028	2,617,145
2011-04-12	92.170	94.400	91.960	94.080	62.459	4,179,688
2011-04-11	91.300	92.860	90.660	92.530	61.430	4,151,890
2011-04-08	93.850	94.180	90.820	91.160	60.521	3,622,851
2011-04-07	94.260	94.720	93.410	93.910	62.347	1,830,475
2011-04-06	95.160	95.350	93.800	94.590	62.798	2,010,668
2011-04-05	94.690	95.280	94.110	94.190	62.533	1,783,193
2011-04-04	95.010	95.420	94.460	95.120	63.150	1,625,338
2011-04-01	95.000	96.500	94.580	95.000	63.070	4,250,177
2011-03-31	93.210	94.410	93.020	93.550	62.108	2,002,354
2011-03-30	93.310	94.400	93.140	93.750	62.240	2,034,744
2011-03-29	92.930	93.300	92.130	93.040	61.769	2,176,590
2011-03-28	91.090	93.680	90.600	93.020	61.756	5,416,345
2011-03-25	90.870	91.060	89.850	90.280	59.937	2,867,951
2011-03-24	89.280	90.900	89.120	90.790	60.275	3,136,503
2011-03-23	87.830	89.380	87.050	88.960	59.060	2,420,695
2011-03-22	89.670	89.680	88.190	88.290	58.616	2,420,571
2011-03-21	90.370	90.480	89.610	89.860	59.658	2,656,485
2011-03-18	90.100	90.210	88.270	89.280	59.273	4,909,768
2011-03-17	89.790	90.400	87.490	87.890	58.350	8,199,908
2011-03-16	87.360	87.660	85.030	85.280	56.617	6,089,339
2011-03-15	86.020	89.060	85.970	87.790	58.204	4,871,918
2011-03-14	89.720	89.860	87.200	88.630	58.761	6,624,458
2011-03-11	90.080	91.250	89.860	90.710	60.140	3,652,139
2011-03-10	89.720	91.330	88.800	89.950	59.636	4,062,538
2011-03-09	89.530	91.000	89.000	90.780	60.186	3,264,823
2011-03-08	88.270	90.300	88.270	89.950	59.636	4,456,307
2011-03-07	88.880	89.380	87.110	88.260	58.516	4,170,008
2011-03-04	89.870	90.000	87.800	88.690	58.801	3,410,020
2011-03-03	88.330	90.580	88.180	89.790	59.530	5,653,872
2011-03-02	88.010	88.650	86.320	87.320	57.892	4,950,845
2011-03-01	90.570	90.580	87.600	87.880	58.264	6,011,032
2011-02-28	91.010	91.020	89.770	90.020	59.682	2,853,804
2011-02-25	90.570	90.920	89.750	89.880	59.590	3,227,221
2011-02-24	89.350	90.760	89.080	89.810	59.543	4,890,285
2011-02-23	93.100	93.110	87.540	89.250	59.172	8,722,369
2011-02-22	96.050	96.200	92.910	93.290	61.850	4,774,375
2011-02-18	97.860	98.520	97.310	98.320	65.185	3,021,587
2011-02-17	96.390	97.700	96.370	97.470	64.622	1,878,626
2011-02-16	96.370	97.100	95.900	96.840	64.204	2,791,630
2011-02-15	95.010	96.700	94.890	95.980	63.634	6,705,744
2011-02-14	95.030	95.700	93.810	93.990	62.314	3,502,226
2011-02-11	93.870	95.890	93.800	95.420	63.263	2,530,151
2011-02-10	91.310	94.690	91.310	94.440	62.613	3,753,529
2011-02-09	91.710	92.170	91.000	91.600	60.730	2,187,014
2011-02-08	91.380	92.400	91.170	92.050	61.028	2,050,753
2011-02-07	91.840	92.750	91.300	91.460	60.637	2,660,952
2011-02-04	91.600	91.820	90.540	91.740	60.823	2,465,619
2011-02-03	91.940	92.300	91.100	91.460	60.637	4,880,977
2011-02-02	92.070	92.130	90.520	90.800	60.200	5,178,321
2011-02-01	92.750	93.960	92.280	92.690	61.453	5,025,678
2011-01-31	91.000	91.500	90.010	90.320	59.881	3,833,077
2011-01-28	94.520	94.640	90.180	90.480	59.987	5,775,862
2011-01-27	94.410	94.840	93.800	94.360	62.560	2,311,114
2011-01-26	94.130	94.770	93.270	94.310	62.527	2,706,249

← NewerPage 66 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.