Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	40.760	41.460	39.940	40.080	26.214	4,266,062
2009-03-02	42.410	42.960	40.300	40.300	26.358	6,265,189
2009-02-27	42.680	44.010	42.370	43.210	28.261	5,035,854
2009-02-26	44.730	44.840	43.210	43.330	28.339	5,485,716
2009-02-25	46.720	46.720	43.640	44.320	28.987	6,988,816
2009-02-24	44.890	47.230	43.840	46.870	30.655	5,796,339
2009-02-23	47.330	47.330	44.320	44.550	29.137	4,944,268
2009-02-20	47.000	47.500	45.540	46.960	30.714	4,896,490
2009-02-19	48.120	49.350	47.300	47.670	31.178	4,043,054
2009-02-18	49.490	50.380	47.470	48.000	31.394	4,921,310
2009-02-17	50.740	50.980	48.940	49.200	32.179	4,802,794
2009-02-13	52.210	54.120	51.720	51.810	33.886	4,413,989
2009-02-12	51.840	52.310	50.450	52.230	34.160	3,773,385
2009-02-11	52.410	53.080	51.760	52.540	34.363	2,943,156
2009-02-10	54.760	55.660	50.980	52.030	34.030	6,362,111
2009-02-09	55.350	56.720	54.880	55.660	36.404	3,422,554
2009-02-06	52.730	55.730	52.530	55.270	36.149	4,862,859
2009-02-05	50.780	52.690	50.450	52.580	34.389	3,918,954
2009-02-04	52.880	53.600	51.120	51.250	33.519	4,614,410
2009-02-03	49.680	53.100	49.500	52.830	34.553	5,787,900
2009-02-02	50.570	50.740	48.760	49.150	32.146	5,483,359
2009-01-30	55.090	55.090	50.550	50.940	33.317	5,783,432
2009-01-29	56.100	56.410	54.290	54.530	35.665	3,077,060
2009-01-28	56.490	57.770	55.510	56.750	37.117	3,591,578
2009-01-27	55.000	55.840	53.760	55.570	36.345	3,060,306
2009-01-26	53.940	55.640	53.800	54.570	35.691	2,940,177
2009-01-23	55.060	55.750	53.450	54.120	35.396	4,559,186
2009-01-22	56.000	57.250	55.340	56.330	36.842	2,517,493
2009-01-21	55.700	57.010	54.940	56.880	37.202	3,343,875
2009-01-20	58.380	58.490	54.920	54.980	35.959	3,856,159
2009-01-16	59.380	59.710	57.010	58.580	38.313	3,555,217
2009-01-15	57.930	59.030	56.200	58.560	38.300	3,655,117
2009-01-14	59.610	59.650	57.190	57.900	37.869	3,786,167
2009-01-13	60.220	61.520	59.600	60.470	39.550	2,995,029
2009-01-12	60.310	60.990	60.010	60.310	39.445	2,484,730
2009-01-09	62.400	62.400	60.010	60.320	39.451	2,332,584
2009-01-08	62.520	63.130	61.350	62.090	40.609	2,549,635
2009-01-07	63.510	64.250	62.320	62.650	40.975	3,070,979
2009-01-06	64.500	64.750	63.450	64.080	41.911	5,044,541
2009-01-05	63.950	64.340	63.570	63.950	41.826	4,674,227
2009-01-02	64.160	64.670	62.900	64.440	42.146	2,939,681
2008-12-31	62.250	64.580	62.250	64.150	41.956	2,776,986
2008-12-30	60.390	62.330	60.230	62.220	40.694	2,389,173
2008-12-29	60.700	60.950	59.530	60.140	39.334	2,359,265
2008-12-26	61.300	61.400	59.460	60.970	39.877	1,740,875
2008-12-24	60.270	61.460	60.270	61.200	40.027	1,428,887
2008-12-23	63.180	63.180	60.270	60.860	39.805	3,008,929
2008-12-22	63.750	64.000	62.000	62.960	41.178	2,506,572
2008-12-19	63.100	64.490	62.620	63.590	41.590	3,993,538
2008-12-18	64.990	65.400	61.660	62.600	40.943	5,101,627
2008-12-17	62.550	65.150	62.400	63.970	41.839	3,073,957
2008-12-16	60.640	63.560	60.190	63.390	41.459	4,227,839
2008-12-15	61.550	61.550	59.370	60.210	39.379	3,430,869
2008-12-12	57.500	61.470	57.330	61.340	40.119	5,085,866
2008-12-11	60.650	62.020	58.160	58.610	38.333	5,448,611
2008-12-10	63.470	63.530	59.760	61.020	39.909	7,798,444
2008-12-09	66.880	67.420	62.310	63.650	41.557	17,559,654
2008-12-08	75.200	76.940	72.520	74.430	48.596	4,218,780
2008-12-05	70.000	73.850	66.720	73.710	48.126	4,209,968
2008-12-04	68.950	73.700	68.720	70.930	46.311	4,488,077

← NewerPage 75 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.