Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	85.180	86.050	84.850	85.750	56.689	3,075,198
2010-08-04	84.020	86.090	83.750	85.960	56.827	4,082,270
2010-08-03	84.460	84.460	82.750	83.630	55.287	2,916,598
2010-08-02	83.900	84.670	83.060	84.600	55.928	3,066,883
2010-07-30	81.230	82.990	80.670	82.550	54.573	3,044,918
2010-07-29	83.470	83.680	81.150	82.070	54.256	2,898,231
2010-07-28	81.750	83.050	81.410	82.840	54.765	3,637,371
2010-07-27	84.000	84.240	81.810	82.370	54.454	4,073,707
2010-07-26	82.260	83.640	82.000	83.390	55.128	8,994,520
2010-07-23	78.490	79.000	77.570	78.960	52.200	3,475,296
2010-07-22	75.710	78.740	75.710	78.530	51.916	5,572,586
2010-07-21	76.530	76.570	73.350	74.030	48.941	3,735,782
2010-07-20	74.100	76.040	73.260	75.910	50.183	2,859,016
2010-07-19	74.910	75.220	73.700	74.990	49.575	2,789,768
2010-07-16	76.800	76.990	74.370	74.610	49.324	3,753,032
2010-07-15	78.750	78.800	76.240	77.220	51.050	4,820,416
2010-07-14	77.010	79.120	76.910	78.730	52.048	6,527,784
2010-07-13	75.160	77.680	75.110	77.290	51.096	6,550,743
2010-07-12	75.210	75.400	73.580	74.160	49.027	3,602,127
2010-07-09	73.870	74.360	72.520	74.220	49.066	4,344,121
2010-07-08	73.490	74.440	72.630	73.680	48.709	3,995,151
2010-07-07	71.000	72.910	70.570	72.890	48.187	6,006,192
2010-07-06	72.230	72.710	70.060	70.700	46.739	7,129,669
2010-07-02	72.390	72.600	71.020	71.410	47.209	5,856,279
2010-07-01	70.710	72.190	69.780	72.000	47.599	8,143,938
2010-06-30	71.470	71.900	69.980	70.110	46.349	5,671,866
2010-06-29	74.010	74.270	70.940	71.510	47.275	6,638,605
2010-06-28	75.800	76.550	74.930	75.130	49.668	3,941,664
2010-06-25	76.120	76.240	74.420	75.960	50.217	9,945,746
2010-06-24	76.220	77.330	75.690	75.960	50.217	5,103,861
2010-06-23	76.430	77.220	75.440	76.590	50.633	4,983,732
2010-06-22	78.520	78.960	75.880	76.200	50.375	5,790,382
2010-06-21	79.690	80.090	78.020	78.580	51.949	4,152,510
2010-06-18	78.470	78.820	77.910	78.700	52.028	4,633,025
2010-06-17	78.500	78.520	77.130	78.110	51.638	9,816,558
2010-06-16	81.400	82.050	77.920	78.070	51.611	18,686,978
2010-06-15	82.100	83.150	81.630	83.010	54.877	4,419,822
2010-06-14	81.180	82.500	80.750	81.470	53.780	4,352,311
2010-06-11	79.530	80.740	78.820	80.630	53.225	2,985,970
2010-06-10	79.140	80.340	78.650	80.260	52.981	3,382,097
2010-06-09	79.380	80.250	77.120	77.550	51.192	4,264,076
2010-06-08	77.070	79.010	76.030	78.680	51.938	4,225,977
2010-06-07	79.930	79.930	76.450	76.520	50.512	5,016,991
2010-06-04	82.210	82.620	78.840	79.370	52.394	4,809,247
2010-06-03	83.840	84.850	82.660	83.980	55.437	2,724,119
2010-06-02	81.930	83.410	81.490	83.320	55.001	2,782,322
2010-06-01	82.490	83.410	81.200	81.290	53.661	3,604,360
2010-05-28	84.040	84.630	82.670	83.490	55.113	2,871,550
2010-05-27	83.160	84.290	82.130	84.160	55.556	3,238,514
2010-05-26	81.440	82.710	81.010	81.640	53.892	3,945,635
2010-05-25	79.110	80.890	78.290	80.710	53.278	5,398,226
2010-05-24	82.660	83.470	81.410	81.470	53.780	2,934,096
2010-05-21	80.140	83.350	79.410	83.060	54.829	5,274,250
2010-05-20	82.550	83.170	81.020	81.100	53.536	4,650,648
2010-05-19	83.270	84.710	82.120	84.090	55.509	3,674,105
2010-05-18	85.960	86.820	83.770	84.060	55.490	3,989,815
2010-05-17	86.130	86.960	84.000	85.890	56.698	2,923,796
2010-05-14	87.300	87.420	85.010	85.910	56.711	3,328,486
2010-05-13	89.350	89.620	87.670	87.980	58.077	2,346,855
2010-05-12	88.620	89.920	88.000	89.760	59.252	2,208,235

← NewerPage 69 of 79 · 4,734 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.