Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	65.300	70.270	64.930	70.080	45.756	3,574,825
2008-12-02	64.540	67.210	63.620	67.080	43.797	3,001,110
2008-12-01	69.500	69.500	63.310	63.450	41.427	4,356,034
2008-11-28	69.040	70.650	68.600	70.650	46.128	1,285,304
2008-11-26	66.140	69.900	66.060	69.230	45.201	3,739,878
2008-11-25	67.420	68.380	57.300	67.120	43.823	3,949,483
2008-11-24	61.800	67.250	61.450	66.430	43.373	5,410,015
2008-11-21	57.760	61.330	55.420	60.910	39.768	5,787,900
2008-11-20	60.020	61.830	56.000	56.750	37.052	6,311,230
2008-11-19	63.320	65.400	59.660	60.580	39.553	4,373,532
2008-11-18	62.250	66.540	62.230	64.790	42.302	4,939,552
2008-11-17	63.720	65.470	61.680	62.760	40.976	3,933,598
2008-11-14	64.780	67.530	63.500	64.370	42.028	3,590,089
2008-11-13	63.700	67.260	60.630	67.140	43.836	5,756,999
2008-11-12	65.470	65.760	62.560	63.100	41.198	3,970,331
2008-11-11	64.570	67.510	64.100	66.500	43.418	3,803,045
2008-11-10	65.580	67.980	65.080	66.290	43.281	3,946,752
2008-11-07	62.840	64.930	62.500	64.580	42.165	3,351,072
2008-11-06	63.470	65.110	62.030	62.540	40.833	5,152,508
2008-11-05	68.130	68.720	63.780	63.920	41.734	3,283,314
2008-11-04	66.330	69.050	66.090	68.820	44.933	3,933,350
2008-11-03	65.370	66.270	64.680	66.000	43.092	3,037,720
2008-10-31	60.000	65.790	59.120	65.370	42.680	6,561,167
2008-10-30	59.380	61.240	59.010	61.010	39.834	4,796,341
2008-10-29	58.160	61.070	57.730	58.080	37.921	5,051,615
2008-10-28	56.290	58.280	53.900	58.160	37.973	4,322,651
2008-10-27	56.450	57.960	54.940	54.940	35.871	3,460,901
2008-10-24	56.590	59.030	56.030	56.810	37.092	4,983,236
2008-10-23	58.260	61.450	57.660	60.000	39.174	7,311,103
2008-10-22	61.980	62.040	56.360	58.000	37.869	6,392,391
2008-10-21	63.100	65.560	61.970	62.440	40.767	3,874,898
2008-10-20	63.220	64.870	62.080	64.160	41.890	3,555,713
2008-10-17	64.870	66.270	62.170	62.550	40.839	5,591,450
2008-10-16	64.500	66.820	60.900	66.240	43.248	5,208,973
2008-10-15	69.190	70.230	65.000	65.260	42.609	4,167,278
2008-10-14	75.250	75.800	69.560	70.750	46.193	5,604,728
2008-10-13	70.000	73.870	68.950	73.700	48.119	5,314,086
2008-10-10	64.090	70.500	61.680	68.360	44.633	9,284,914
2008-10-09	71.760	72.890	66.000	66.800	43.614	6,349,825
2008-10-08	71.750	75.300	70.320	70.970	46.337	9,735,769
2008-10-07	78.610	78.610	74.500	74.660	48.746	4,882,839
2008-10-06	76.270	78.240	74.620	77.340	50.496	6,126,569
2008-10-03	78.440	81.050	77.610	78.000	50.927	4,439,678
2008-10-02	80.450	80.600	76.720	77.500	50.600	4,771,025
2008-10-01	78.390	81.470	78.100	80.740	52.716	4,210,217
2008-09-30	81.360	81.560	78.790	79.040	51.606	4,023,322
2008-09-29	80.280	81.400	78.690	79.610	51.978	5,353,302
2008-09-26	80.560	82.230	80.270	81.560	53.251	3,274,503
2008-09-25	83.090	84.210	81.310	81.880	53.460	3,722,131
2008-09-24	84.650	85.730	81.960	82.500	53.865	4,517,488
2008-09-23	86.010	87.150	84.280	84.790	55.360	3,610,938
2008-09-22	88.990	89.880	85.140	85.680	55.941	4,894,132
2008-09-19	96.010	96.650	89.600	90.080	58.814	5,742,479
2008-09-18	88.360	91.680	85.680	91.130	59.499	7,582,262
2008-09-17	89.880	90.980	87.210	88.070	57.501	5,656,602
2008-09-16	88.640	92.000	88.460	92.000	60.067	6,199,788
2008-09-15	89.000	92.430	89.000	90.500	59.088	4,975,293
2008-09-12	89.300	90.960	88.640	90.840	59.310	4,023,446
2008-09-11	86.460	90.630	86.460	90.470	59.068	3,911,136
2008-09-10	87.480	89.100	86.160	87.860	57.364	7,031,258

← NewerPage 76 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.