Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	78.400	78.680	77.510	78.550	51.786	3,601,382
2010-02-11	78.380	79.780	77.440	79.530	52.433	2,820,545
2010-02-10	79.160	79.290	77.520	78.290	51.615	2,726,229
2010-02-09	77.270	79.720	76.960	79.220	52.228	5,825,750
2010-02-08	76.820	77.770	75.310	76.690	50.560	3,681,799
2010-02-05	78.850	79.250	75.170	76.690	50.560	6,869,307
2010-02-04	81.360	81.740	78.750	78.850	51.984	4,753,154
2010-02-03	81.660	82.850	80.910	82.120	54.140	3,218,782
2010-02-02	81.070	82.550	80.360	82.330	54.279	3,992,793
2010-02-01	78.810	80.730	78.760	80.670	53.184	3,793,241
2010-01-29	79.680	80.700	78.300	78.350	51.655	3,896,120
2010-01-28	80.980	80.980	78.390	79.070	52.129	2,449,982
2010-01-27	80.750	80.770	78.610	80.420	53.019	4,373,160
2010-01-26	80.460	81.230	79.510	80.760	53.244	2,819,924
2010-01-25	81.220	81.220	79.150	80.690	53.197	2,331,219
2010-01-22	81.320	81.860	80.190	80.290	52.934	3,166,784
2010-01-21	84.350	84.480	81.300	81.600	53.797	3,556,086
2010-01-20	84.750	84.800	83.080	84.060	55.419	3,466,237
2010-01-19	84.970	86.260	84.970	85.900	56.632	2,840,897
2010-01-15	86.340	86.800	84.930	85.110	56.111	5,422,798
2010-01-14	85.580	86.450	85.090	86.290	56.889	2,611,436
2010-01-13	86.950	87.330	85.150	85.820	56.579	3,543,924
2010-01-12	86.440	88.680	85.600	86.580	57.080	4,151,269
2010-01-11	85.590	88.290	85.400	87.250	57.522	7,609,688
2010-01-08	84.080	85.260	82.950	84.990	56.032	5,399,839
2010-01-07	83.850	83.850	82.400	82.930	54.674	3,838,661
2010-01-06	84.330	85.120	83.610	83.840	55.274	3,091,331
2010-01-05	83.440	84.590	82.640	84.540	55.736	3,094,185
2010-01-04	84.210	85.000	83.110	83.450	55.017	3,989,939
2009-12-31	84.210	84.740	83.300	83.450	55.017	2,462,392
2009-12-30	85.000	85.240	84.350	85.170	56.151	1,971,949
2009-12-29	83.030	85.340	82.850	85.160	56.144	3,619,004
2009-12-28	82.540	83.450	82.350	83.020	54.733	2,636,256
2009-12-24	84.000	84.390	82.350	82.570	54.437	1,809,502
2009-12-23	83.260	84.000	82.860	83.760	55.221	2,694,459
2009-12-22	84.630	85.410	83.280	83.500	55.050	4,411,631
2009-12-21	85.430	86.200	84.110	84.720	55.854	4,514,386
2009-12-18	85.090	85.760	83.530	84.950	56.006	5,961,764
2009-12-17	86.490	87.100	84.390	84.470	55.689	10,423,283
2009-12-16	91.940	92.590	89.750	89.950	59.302	4,336,675
2009-12-15	90.460	91.990	90.000	91.360	60.232	6,110,684
2009-12-14	88.250	90.650	88.190	90.560	59.704	3,281,825
2009-12-11	87.930	88.950	87.590	87.940	57.977	2,252,911
2009-12-10	89.260	90.010	87.670	88.040	58.043	2,948,988
2009-12-09	90.350	90.350	88.100	89.000	58.603	4,206,494
2009-12-08	89.470	90.620	89.010	89.880	59.183	8,521,202
2009-12-07	88.010	88.440	87.390	87.520	57.629	2,818,311
2009-12-04	87.080	88.040	86.060	87.930	57.899	3,632,159
2009-12-03	87.610	87.880	85.780	85.940	56.589	4,028,782
2009-12-02	85.880	87.280	85.540	87.100	57.352	3,071,723
2009-12-01	85.390	86.570	84.820	85.880	56.549	3,964,126
2009-11-30	82.860	84.720	82.080	84.450	55.607	3,233,426
2009-11-27	81.290	83.540	80.840	82.650	54.422	1,855,916
2009-11-25	81.890	83.550	81.850	83.500	54.982	2,607,341
2009-11-24	82.430	83.160	81.550	81.790	53.856	1,866,836
2009-11-23	83.000	83.810	82.110	82.610	54.396	2,771,153
2009-11-20	81.930	82.600	80.600	81.780	53.849	3,006,447
2009-11-19	83.350	83.590	81.450	82.480	54.310	2,441,419
2009-11-18	85.010	85.240	83.340	83.710	55.120	2,895,253
2009-11-17	84.680	85.430	84.070	85.260	56.141	4,558,317

← NewerPage 71 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.