Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	94.030	94.350	93.300	93.990	62.314	1,760,483
2011-01-24	93.120	94.440	92.970	94.370	62.566	2,528,910
2011-01-21	94.420	94.640	92.870	93.340	61.883	2,323,524
2011-01-20	93.540	94.020	92.790	93.510	61.996	2,796,345
2011-01-19	95.630	95.720	93.570	94.340	62.546	2,530,647
2011-01-18	96.310	96.790	95.080	95.800	63.514	1,942,537
2011-01-14	95.650	97.000	95.310	95.830	63.534	3,227,096
2011-01-13	94.910	96.170	94.620	95.630	63.402	3,382,842
2011-01-12	93.920	95.140	93.280	95.000	62.984	3,915,479
2011-01-11	94.790	94.790	92.450	93.310	61.864	3,270,656
2011-01-10	93.010	94.980	92.250	94.060	62.361	3,672,119
2011-01-07	93.000	94.320	91.800	93.150	61.758	6,464,865
2011-01-06	93.700	93.930	92.910	93.100	61.724	2,345,490
2011-01-05	92.520	94.270	92.370	93.870	62.235	2,917,715
2011-01-04	93.380	93.870	92.060	93.120	61.738	2,994,037
2011-01-03	93.540	94.290	93.120	93.190	61.784	2,528,786
2010-12-31	92.530	93.410	92.410	93.010	61.665	1,259,739
2010-12-30	92.820	93.240	92.700	92.960	61.632	949,241
2010-12-29	93.070	93.250	92.640	92.800	61.525	980,514
2010-12-28	93.240	93.360	92.590	93.020	61.671	1,041,695
2010-12-27	92.490	93.200	92.490	93.030	61.678	841,522
2010-12-23	93.030	93.520	92.570	93.010	61.665	1,092,328
2010-12-22	93.830	93.900	92.820	93.370	61.903	1,547,155
2010-12-21	93.800	94.490	93.470	93.690	62.116	1,920,199
2010-12-20	93.810	93.890	92.810	93.560	62.029	1,991,185
2010-12-17	94.230	94.310	92.240	93.070	61.705	3,710,714
2010-12-16	91.860	94.790	91.280	94.220	62.467	8,519,465
2010-12-15	93.330	93.500	92.390	92.390	61.254	2,721,761
2010-12-14	94.420	94.770	92.930	93.330	61.877	2,921,066
2010-12-13	94.900	95.190	94.260	94.310	62.527	2,713,943
2010-12-10	94.100	94.100	92.630	93.980	62.308	2,175,225
2010-12-09	93.670	94.280	93.300	94.090	62.381	3,289,146
2010-12-08	92.430	93.280	92.100	92.810	61.532	1,739,510
2010-12-07	94.180	94.600	92.640	92.660	61.433	3,754,646
2010-12-06	94.530	94.670	93.040	93.290	61.850	2,883,712
2010-12-03	94.510	95.480	94.360	95.000	62.984	2,275,870
2010-12-02	94.350	96.230	94.100	95.210	63.123	2,977,531
2010-12-01	93.240	95.000	93.100	93.990	62.314	3,996,392
2010-11-30	91.210	93.030	91.000	91.120	60.412	5,970,203
2010-11-29	89.000	91.980	88.470	91.590	60.723	6,363,352
2010-11-26	87.570	87.990	87.440	87.500	58.012	797,467
2010-11-24	86.860	88.600	86.590	88.470	58.655	2,403,693
2010-11-23	86.320	86.900	85.810	86.140	57.110	2,003,346
2010-11-22	86.500	87.500	85.880	87.340	57.906	2,886,566
2010-11-19	87.350	87.970	86.550	86.790	57.541	2,394,634
2010-11-18	86.760	87.590	86.140	87.090	57.740	2,672,618
2010-11-17	86.120	86.730	85.350	85.630	56.692	2,165,545
2010-11-16	85.880	86.230	84.490	85.870	56.851	2,957,179
2010-11-15	87.680	88.250	86.230	86.390	57.195	2,660,704
2010-11-12	87.390	87.750	86.770	87.320	57.811	1,903,570
2010-11-11	87.480	88.450	87.350	87.980	58.248	2,272,767
2010-11-10	88.330	88.750	87.250	88.480	58.579	1,822,533
2010-11-09	90.420	90.650	87.790	88.120	58.341	2,892,275
2010-11-08	89.180	90.460	89.050	90.310	59.791	2,476,912
2010-11-05	88.730	90.550	88.730	90.000	59.586	3,136,131
2010-11-04	88.380	89.140	87.930	88.800	58.791	4,345,237
2010-11-03	87.000	88.380	85.840	87.440	57.891	3,639,108
2010-11-02	87.100	87.690	86.230	87.030	57.619	2,532,509
2010-11-01	87.690	88.770	86.040	86.420	57.215	3,239,382
2010-10-29	88.720	89.130	87.670	87.720	58.076	2,559,811

← NewerPage 67 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.