Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	66.710	68.150	66.290	67.870	44.621	3,681,923
2009-08-20	65.430	66.390	65.330	66.100	43.457	2,126,081
2009-08-19	65.200	66.050	64.200	65.650	43.161	2,564,775
2009-08-18	64.280	66.000	64.170	65.770	43.240	3,350,328
2009-08-17	65.350	65.350	63.540	63.880	41.998	2,923,548
2009-08-14	66.790	67.140	64.990	66.010	43.398	2,271,651
2009-08-13	67.350	67.350	65.770	66.910	43.990	2,620,620
2009-08-12	66.000	67.190	65.530	66.380	43.641	3,038,837
2009-08-11	66.680	67.000	65.610	65.970	43.372	3,965,119
2009-08-10	66.660	67.840	66.660	67.120	44.128	3,401,581
2009-08-07	67.200	68.770	66.930	67.860	44.614	5,993,782
2009-08-06	67.790	67.790	66.170	66.370	43.635	3,980,508
2009-08-05	68.540	68.820	66.890	67.380	44.299	4,240,373
2009-08-04	68.510	68.810	67.820	68.440	44.996	3,858,890
2009-08-03	68.350	69.380	67.510	68.940	45.324	3,227,841
2009-07-31	67.380	68.500	67.100	67.840	44.601	3,145,066
2009-07-30	66.540	68.610	66.050	67.380	44.299	4,343,996
2009-07-29	65.150	66.670	64.630	65.750	43.227	3,196,196
2009-07-28	65.930	66.720	65.100	65.610	43.135	3,616,274
2009-07-27	65.040	66.630	64.500	66.590	43.779	3,736,899
2009-07-24	63.690	65.000	63.460	64.980	42.721	4,169,884
2009-07-23	61.290	64.660	61.000	64.240	42.234	5,688,744
2009-07-22	59.850	62.220	59.520	61.800	40.630	3,681,551
2009-07-21	62.000	62.130	59.620	60.470	39.756	4,223,868
2009-07-20	60.670	61.790	60.260	61.690	40.558	4,006,196
2009-07-17	61.320	62.230	60.170	60.470	39.756	6,780,079
2009-07-16	57.140	62.510	57.070	61.790	40.624	12,124,074
2009-07-15	56.310	57.440	56.060	57.360	37.711	5,817,808
2009-07-14	55.770	56.090	54.590	55.540	36.514	2,788,899
2009-07-13	55.340	55.800	53.790	55.800	36.685	3,224,987
2009-07-10	53.670	55.200	53.670	54.880	36.081	2,914,861
2009-07-09	53.590	54.500	53.360	53.930	35.456	3,012,279
2009-07-08	54.790	55.910	52.580	53.360	35.081	6,737,885
2009-07-07	55.930	55.930	54.310	54.320	35.712	3,486,465
2009-07-06	54.120	56.140	53.980	56.040	36.843	6,382,835
2009-07-02	55.150	55.550	54.070	54.320	35.712	3,835,683
2009-07-01	55.810	57.180	55.750	56.180	36.935	2,868,075
2009-06-30	56.930	56.950	55.120	55.620	36.567	5,147,172
2009-06-29	55.550	56.280	54.750	55.630	36.574	3,119,254
2009-06-26	55.620	56.100	55.060	55.410	36.429	4,100,760
2009-06-25	52.740	56.380	52.560	56.290	37.008	7,984,842
2009-06-24	51.170	54.020	50.800	52.890	34.772	8,118,622
2009-06-23	51.310	52.000	50.550	50.750	33.365	5,947,120
2009-06-22	50.580	51.250	49.860	50.050	32.905	5,490,308
2009-06-19	52.300	52.570	51.000	51.450	33.826	3,714,934
2009-06-18	51.630	52.330	50.600	51.960	34.161	5,137,740
2009-06-17	50.280	51.700	49.760	50.700	33.332	11,317,175
2009-06-16	52.300	53.270	50.740	51.420	33.806	6,214,680
2009-06-15	53.690	53.990	51.730	52.010	34.121	5,041,314
2009-06-12	55.750	56.220	53.630	54.390	35.683	4,770,900
2009-06-11	56.850	57.540	56.000	56.160	36.844	4,367,824
2009-06-10	58.430	58.430	56.040	57.250	37.559	3,076,811
2009-06-09	56.310	57.570	56.110	57.060	37.434	2,803,915
2009-06-08	56.840	56.940	55.680	56.460	37.041	3,091,331
2009-06-05	57.720	58.880	56.880	57.110	37.467	4,732,429
2009-06-04	56.390	57.040	55.690	57.000	37.395	2,366,711
2009-06-03	57.240	57.420	55.700	56.300	36.936	3,324,267
2009-06-02	57.990	59.380	57.180	57.650	37.822	2,893,516
2009-06-01	57.290	58.240	55.780	57.880	37.972	3,195,451
2009-05-29	53.710	55.460	53.420	55.430	36.365	3,515,629

← NewerPage 73 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.