Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	83.540	84.920	83.080	84.800	55.838	3,967,601
2009-11-13	81.020	82.220	80.760	81.970	53.974	2,405,306
2009-11-12	82.310	82.800	80.520	80.760	53.178	3,123,101
2009-11-11	82.540	83.770	81.910	82.500	54.323	4,817,562
2009-11-10	80.680	82.280	80.300	82.130	54.080	4,306,022
2009-11-09	77.820	81.240	77.020	81.220	53.481	5,101,503
2009-11-06	74.450	77.360	74.450	77.120	50.781	3,592,695
2009-11-05	73.530	75.320	73.510	75.000	49.385	2,735,909
2009-11-04	75.440	75.470	72.770	72.920	48.015	3,300,564
2009-11-03	73.060	75.090	72.590	74.830	49.273	4,367,700
2009-11-02	73.010	73.810	71.780	72.870	47.982	3,407,662
2009-10-30	74.740	75.570	72.410	72.690	47.864	3,684,777
2009-10-29	74.390	75.710	73.780	74.950	49.352	3,396,617
2009-10-28	74.500	75.440	73.290	73.540	48.424	3,544,917
2009-10-27	76.960	77.150	74.670	74.780	49.240	4,340,025
2009-10-26	77.140	79.080	76.530	76.860	50.610	2,600,516
2009-10-23	79.290	79.800	76.730	77.100	50.768	3,554,348
2009-10-22	79.570	79.580	77.400	78.960	51.992	2,876,762
2009-10-21	81.490	82.340	79.460	79.610	52.420	2,722,630
2009-10-20	80.030	81.830	79.680	81.680	53.783	4,244,096
2009-10-19	80.310	80.660	79.710	79.990	52.671	2,587,609
2009-10-16	80.100	80.670	79.500	80.050	52.710	3,556,458
2009-10-15	79.820	81.130	79.450	80.920	53.283	3,718,284
2009-10-14	79.170	80.400	78.910	80.290	52.868	3,765,442
2009-10-13	77.590	78.210	76.580	78.190	51.485	3,128,437
2009-10-12	78.040	78.270	77.080	77.620	51.110	1,884,334
2009-10-09	78.110	78.500	77.100	77.480	51.018	3,032,756
2009-10-08	76.740	78.900	76.210	78.170	51.472	8,658,209
2009-10-07	74.960	76.330	74.480	76.210	50.182	3,054,101
2009-10-06	75.570	76.970	74.400	75.080	49.438	3,823,149
2009-10-05	73.780	75.660	73.280	75.450	49.681	3,900,339
2009-10-02	73.200	74.180	72.450	73.580	48.450	4,169,884
2009-10-01	75.540	76.100	73.460	73.680	48.516	5,174,474
2009-09-30	74.990	76.110	73.720	75.220	49.530	4,401,951
2009-09-29	76.040	76.330	74.860	75.040	49.411	3,202,401
2009-09-28	73.520	76.330	73.430	75.870	49.958	4,105,352
2009-09-25	74.870	75.530	72.900	73.380	48.318	3,713,817
2009-09-24	75.300	76.220	74.290	75.390	49.642	3,873,037
2009-09-23	76.470	77.000	75.230	75.280	49.569	3,646,554
2009-09-22	76.130	76.830	76.000	76.160	50.149	3,633,648
2009-09-21	75.720	76.000	74.250	75.590	49.773	3,595,922
2009-09-18	76.840	76.900	75.500	76.170	50.155	5,328,109
2009-09-17	76.450	78.490	75.550	76.460	50.346	7,451,460
2009-09-16	80.010	80.010	77.400	78.200	51.492	5,515,749
2009-09-15	79.360	80.000	78.530	79.530	52.368	5,781,447
2009-09-14	77.000	78.990	76.700	78.880	51.940	6,284,672
2009-09-11	75.950	78.300	75.920	77.320	50.913	13,769,267
2009-09-10	72.170	72.700	71.370	72.660	47.844	3,001,110
2009-09-09	71.720	72.360	70.960	72.040	47.436	4,380,730
2009-09-08	71.670	71.950	69.930	70.930	46.705	3,806,395
2009-09-04	69.880	70.950	69.820	70.860	46.587	2,433,849
2009-09-03	69.240	69.820	68.230	69.740	45.850	2,429,754
2009-09-02	68.750	69.650	68.060	68.510	45.042	3,774,005
2009-09-01	68.850	71.340	68.680	69.040	45.390	6,709,963
2009-08-31	69.160	69.400	68.300	68.710	45.173	2,261,474
2009-08-28	69.140	70.270	68.850	69.860	45.929	4,090,708
2009-08-27	67.870	68.880	66.360	68.530	45.055	3,455,937
2009-08-26	68.230	68.680	67.390	67.760	44.548	2,554,599
2009-08-25	68.400	69.300	68.100	68.260	44.877	3,375,272
2009-08-24	67.990	68.770	67.640	67.840	44.601	2,268,672

← NewerPage 72 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.