Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	86.930	89.620	86.320	88.110	58.163	3,592,571
2010-05-10	87.030	88.460	86.100	87.720	57.906	4,364,597
2010-05-07	86.160	86.160	81.800	83.140	54.882	6,036,224
2010-05-06	87.950	89.280	81.500	85.990	56.764	5,053,848
2010-05-05	88.450	89.640	87.850	88.560	58.460	2,760,729
2010-05-04	91.030	91.240	88.340	89.370	58.995	4,433,224
2010-05-03	90.680	92.740	90.320	92.470	61.041	3,704,385
2010-04-30	92.420	93.800	89.900	90.010	59.417	3,293,118
2010-04-29	91.470	92.800	91.280	92.580	61.114	2,886,070
2010-04-28	90.370	91.420	89.660	90.840	59.965	3,027,295
2010-04-27	91.730	92.710	89.430	89.720	59.226	3,718,532
2010-04-26	93.030	93.990	92.270	92.500	61.061	2,576,192
2010-04-23	91.930	92.830	91.300	92.810	61.266	3,573,708
2010-04-22	91.010	91.940	89.900	91.710	60.539	4,097,906
2010-04-21	91.980	92.500	91.120	91.500	60.401	3,261,969
2010-04-20	93.340	93.560	91.550	92.040	60.757	4,401,331
2010-04-19	93.320	94.270	91.930	92.550	61.094	3,556,830
2010-04-16	95.240	95.390	93.410	93.870	61.965	4,730,940
2010-04-15	95.300	97.750	95.300	95.620	63.121	5,389,415
2010-04-14	91.120	94.230	90.770	94.010	62.058	5,898,969
2010-04-13	90.690	90.950	89.920	90.720	59.886	1,686,023
2010-04-12	91.070	91.700	90.570	90.820	59.952	1,913,994
2010-04-09	90.480	91.640	90.280	91.260	60.242	2,328,116
2010-04-08	90.450	90.940	89.820	90.720	59.886	2,908,904
2010-04-07	92.030	92.350	90.200	90.670	59.853	3,130,298
2010-04-06	92.090	92.840	91.760	92.370	60.975	2,226,726
2010-04-05	92.120	92.630	91.660	92.460	61.034	2,596,048
2010-04-01	94.010	94.530	91.690	92.170	60.843	3,137,000
2010-03-31	92.170	93.660	91.600	93.400	61.655	5,173,109
2010-03-30	92.520	93.230	91.680	92.820	61.272	4,939,056
2010-03-29	91.750	92.430	90.840	92.230	60.883	4,248,439
2010-03-26	91.190	91.880	90.340	91.350	60.302	4,687,381
2010-03-25	91.180	91.940	90.010	90.940	60.031	7,098,520
2010-03-24	91.420	91.500	90.100	90.240	59.569	5,532,378
2010-03-23	89.660	92.010	89.640	91.630	60.487	5,107,956
2010-03-22	90.500	91.000	89.520	89.680	59.199	4,845,112
2010-03-19	91.050	92.170	90.360	91.050	60.104	6,965,733
2010-03-18	87.850	92.960	87.000	92.670	61.173	16,422,401
2010-03-17	89.050	90.510	89.050	89.800	59.279	6,063,278
2010-03-16	88.040	88.940	87.680	88.630	58.506	3,472,814
2010-03-15	86.200	87.830	86.150	87.830	57.978	3,113,793
2010-03-12	86.530	86.690	84.800	86.180	56.889	4,474,053
2010-03-11	86.610	87.000	85.640	86.490	57.094	5,374,151
2010-03-10	87.010	88.340	86.880	87.260	57.602	3,173,733
2010-03-09	86.480	87.340	85.640	86.850	57.331	2,510,915
2010-03-08	87.260	87.540	86.140	86.670	57.140	2,388,553
2010-03-05	87.020	87.750	86.630	86.950	57.324	2,255,642
2010-03-04	87.230	87.480	85.470	86.360	56.935	3,038,216
2010-03-03	85.820	87.800	85.660	86.140	56.790	4,442,284
2010-03-02	86.440	87.120	85.210	85.410	56.309	3,933,101
2010-03-01	84.920	86.450	84.830	85.810	56.573	3,001,979
2010-02-26	83.130	84.980	82.320	84.760	55.881	3,760,230
2010-02-25	81.540	83.270	80.270	83.180	54.839	3,731,811
2010-02-24	81.730	83.610	81.730	83.080	54.773	3,826,499
2010-02-23	82.060	83.120	80.920	81.490	53.725	2,751,669
2010-02-22	82.250	83.140	81.520	82.360	54.298	2,753,531
2010-02-19	80.100	82.440	80.100	81.760	53.903	3,723,000
2010-02-18	79.630	80.390	79.370	80.100	52.808	2,127,446
2010-02-17	79.900	80.490	78.930	79.940	52.703	3,083,140
2010-02-16	78.920	80.200	78.920	79.970	52.723	3,287,657

← NewerPage 70 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.