Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	54.080	54.490	52.160	53.580	35.151	3,583,015
2009-05-27	55.450	55.950	53.180	53.360	35.007	3,024,689
2009-05-26	52.380	55.680	52.350	55.350	36.313	3,760,851
2009-05-22	53.450	53.650	51.720	52.840	34.666	3,764,325
2009-05-21	54.920	54.920	52.640	53.430	35.053	3,674,105
2009-05-20	55.500	57.300	54.900	55.680	36.529	5,511,777
2009-05-19	54.100	55.330	54.000	54.640	35.847	3,632,407
2009-05-18	53.580	54.210	52.760	54.060	35.466	4,478,273
2009-05-15	53.610	54.590	52.580	52.980	34.758	4,490,931
2009-05-14	52.720	54.120	52.620	53.410	35.040	3,375,768
2009-05-13	54.460	54.460	52.270	52.710	34.581	4,936,822
2009-05-12	57.000	57.290	54.480	55.120	36.162	5,098,773
2009-05-11	58.460	59.090	57.010	57.170	37.507	5,282,192
2009-05-08	60.110	60.970	59.000	60.060	39.403	3,920,195
2009-05-07	62.050	62.160	58.610	59.320	38.917	5,237,641
2009-05-06	61.190	61.840	60.000	61.710	40.485	4,508,553
2009-05-05	59.440	61.000	59.280	60.760	39.862	4,958,167
2009-05-04	55.320	59.650	55.060	59.510	39.042	5,247,941
2009-05-01	55.900	56.270	54.330	55.130	36.168	3,313,470
2009-04-30	55.900	57.730	55.560	55.960	36.713	4,830,096
2009-04-29	53.960	55.930	53.880	55.270	36.260	3,031,639
2009-04-28	52.110	54.230	52.000	53.310	34.974	3,586,366
2009-04-27	54.450	55.130	52.650	52.820	34.653	3,730,570
2009-04-24	55.040	56.750	54.710	56.060	36.778	3,785,919
2009-04-23	52.250	55.190	51.600	55.040	36.109	6,915,473
2009-04-22	52.160	55.750	52.160	53.240	34.928	5,553,227
2009-04-21	50.670	52.670	50.270	52.530	34.463	3,609,449
2009-04-20	52.250	52.430	50.900	51.080	33.511	4,506,816
2009-04-17	53.210	53.610	51.170	53.250	34.935	6,709,963
2009-04-16	50.250	54.520	50.040	54.240	35.584	6,321,902
2009-04-15	50.520	50.750	49.200	50.040	32.829	3,696,815
2009-04-14	50.000	52.230	50.000	50.670	33.242	3,983,362
2009-04-13	50.390	51.250	49.240	50.980	33.446	3,420,444
2009-04-09	49.170	51.140	48.930	50.920	33.406	4,290,013
2009-04-08	46.590	48.340	46.200	47.970	31.471	3,490,064
2009-04-07	47.450	47.500	46.300	46.490	30.500	3,242,981
2009-04-06	49.530	49.710	47.140	48.310	31.694	6,561,043
2009-04-03	48.310	50.150	48.090	50.020	32.816	5,359,879
2009-04-02	45.970	50.480	45.810	49.080	32.199	11,439,662
2009-04-01	44.260	45.240	43.940	44.960	29.496	4,068,619
2009-03-31	44.570	45.460	43.070	44.490	29.188	5,471,445
2009-03-30	45.000	45.000	43.470	44.080	28.919	4,819,920
2009-03-27	46.440	46.690	45.330	45.680	29.969	4,520,963
2009-03-26	43.750	47.180	43.600	46.980	30.821	6,149,031
2009-03-25	44.880	44.880	42.050	43.270	28.387	5,393,262
2009-03-24	44.100	44.900	43.360	43.570	28.584	4,890,285
2009-03-23	43.480	44.570	42.010	44.540	29.221	5,120,118
2009-03-20	44.990	45.490	41.410	41.900	27.489	11,447,729
2009-03-19	43.960	46.840	43.930	45.100	29.588	13,969,813
2009-03-18	42.000	44.210	41.100	43.050	28.243	9,311,347
2009-03-17	40.730	42.050	40.330	41.980	27.541	6,366,826
2009-03-16	38.720	41.560	38.550	40.160	26.347	7,648,035
2009-03-13	38.810	39.030	37.490	38.000	24.930	5,120,366
2009-03-12	37.420	38.690	36.150	38.560	25.297	5,271,768
2009-03-11	37.280	38.400	36.600	37.560	24.641	6,939,176
2009-03-10	35.000	37.180	34.550	37.090	24.333	8,498,368
2009-03-09	35.150	35.890	34.020	34.280	22.490	8,430,113
2009-03-06	39.570	39.850	35.060	35.760	23.388	11,840,629
2009-03-05	41.600	41.600	38.490	39.000	25.507	7,973,549
2009-03-04	40.600	43.150	40.260	42.580	27.849	6,427,139

← NewerPage 74 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.