Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	88.700	89.180	87.570	88.830	58.811	2,898,852
2010-10-27	88.630	88.750	86.700	88.130	58.347	2,919,825
2010-10-26	88.970	90.300	88.250	89.640	59.347	2,188,255
2010-10-25	89.390	90.200	88.920	89.560	59.294	3,370,928
2010-10-22	88.660	88.860	87.900	88.860	58.831	1,184,659
2010-10-21	88.920	89.870	87.800	88.570	58.639	2,266,314
2010-10-20	87.570	89.250	87.500	88.920	58.870	3,110,070
2010-10-19	88.190	88.710	86.430	87.140	57.692	3,529,900
2010-10-18	89.450	89.900	88.890	89.470	59.235	2,423,797
2010-10-15	90.050	90.500	88.650	89.620	59.334	2,696,445
2010-10-14	89.730	89.750	88.840	89.390	59.182	1,957,429
2010-10-13	88.560	90.630	88.260	89.750	59.420	3,511,658
2010-10-12	87.960	88.380	86.550	87.980	58.248	2,798,703
2010-10-11	88.960	88.960	88.100	88.400	58.526	2,090,465
2010-10-08	86.930	88.930	86.340	88.690	58.718	4,588,970
2010-10-07	87.650	87.680	85.930	86.740	57.427	2,395,751
2010-10-06	87.590	88.000	86.730	87.380	57.851	2,616,524
2010-10-05	86.230	88.450	86.120	87.830	58.149	4,765,688
2010-10-04	85.530	86.640	84.740	85.430	56.560	4,183,659
2010-10-01	86.410	87.420	85.230	85.640	56.699	4,046,653
2010-09-30	87.000	88.460	85.430	85.500	56.606	6,346,474
2010-09-29	84.510	86.570	84.010	86.370	57.182	6,251,289
2010-09-28	84.060	84.860	82.760	84.710	56.083	3,574,701
2010-09-27	84.610	84.870	83.950	84.070	55.660	2,796,718
2010-09-24	83.880	84.800	83.670	84.230	55.765	2,957,924
2010-09-23	83.560	84.420	82.370	82.660	54.726	3,058,072
2010-09-22	83.610	85.080	83.310	84.300	55.812	4,490,683
2010-09-21	83.220	83.750	82.410	83.630	55.368	4,913,119
2010-09-20	82.570	83.670	82.090	82.910	54.891	3,092,200
2010-09-17	82.850	82.850	81.810	82.280	54.474	4,831,958
2010-09-16	83.410	84.000	81.800	82.720	54.766	10,235,272
2010-09-15	84.860	86.310	84.600	85.940	56.898	2,509,426
2010-09-14	84.840	85.590	84.060	85.090	56.335	2,710,965
2010-09-13	85.250	86.350	84.280	84.620	56.024	2,599,895
2010-09-10	84.700	85.000	83.960	84.160	55.719	1,447,751
2010-09-09	85.120	85.860	84.130	84.280	55.799	2,434,097
2010-09-08	82.030	84.610	82.030	83.810	55.487	2,867,951
2010-09-07	82.240	82.760	81.330	81.980	54.196	2,068,375
2010-09-03	82.790	84.120	82.480	82.750	54.705	3,207,985
2010-09-02	81.510	82.150	81.010	81.720	54.024	3,047,151
2010-09-01	79.310	81.690	79.040	81.370	53.793	4,317,935
2010-08-31	78.510	79.400	77.340	78.050	51.598	3,392,274
2010-08-30	79.670	80.870	78.750	78.780	52.081	1,876,020
2010-08-27	79.510	80.570	77.890	80.460	53.191	2,408,657
2010-08-26	78.470	80.110	78.470	78.760	52.068	2,875,149
2010-08-25	78.110	79.140	77.250	78.750	52.061	3,359,759
2010-08-24	80.260	80.690	78.130	79.090	52.286	3,760,478
2010-08-23	82.270	83.270	81.330	81.440	53.839	3,253,902
2010-08-20	81.060	81.660	79.980	81.230	53.701	3,192,473
2010-08-19	83.500	83.920	80.940	81.580	53.932	3,350,700
2010-08-18	83.540	84.550	82.740	84.040	55.558	3,125,955
2010-08-17	81.950	84.470	81.740	83.760	55.373	3,450,725
2010-08-16	80.180	81.500	79.880	80.980	53.535	2,411,139
2010-08-13	81.780	82.200	80.780	80.800	53.416	2,441,792
2010-08-12	81.750	82.190	80.890	81.940	54.170	3,750,923
2010-08-11	85.420	85.480	82.470	83.130	54.957	4,637,121
2010-08-10	86.440	87.470	85.770	87.100	57.581	3,447,622
2010-08-09	85.560	87.740	85.520	87.290	57.707	3,618,011
2010-08-06	84.560	85.790	84.080	85.320	56.404	2,290,390
2010-08-05	85.180	86.050	84.850	85.750	56.689	3,075,198

← NewerPage 68 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.