Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	84.630	86.790	84.390	84.750	55.334	5,835,554
2008-09-08	83.970	85.090	83.310	84.860	55.406	3,466,485
2008-09-05	82.300	82.810	80.520	82.280	53.649	2,663,186
2008-09-04	84.010	85.250	82.300	82.800	53.988	2,888,552
2008-09-03	84.720	85.890	84.000	85.010	55.429	2,777,482
2008-09-02	86.080	87.930	84.050	84.670	55.208	4,614,907
2008-08-29	83.480	84.230	82.490	82.820	54.001	2,086,866
2008-08-28	81.930	84.270	81.810	83.930	54.725	2,656,609
2008-08-27	81.050	82.070	79.710	81.520	53.154	2,513,397
2008-08-26	80.710	81.580	79.810	80.880	52.736	3,578,796
2008-08-25	82.360	83.110	80.220	80.910	52.756	2,716,921
2008-08-22	81.540	82.940	81.240	82.680	53.910	2,499,870
2008-08-21	80.760	81.310	79.920	81.270	52.991	3,150,403
2008-08-20	82.700	84.130	81.040	82.180	53.584	3,063,905
2008-08-19	85.060	85.720	82.450	82.910	54.060	4,314,337
2008-08-18	87.490	87.840	85.490	85.920	56.023	2,139,608
2008-08-15	87.160	89.470	86.040	87.850	57.281	3,630,173
2008-08-14	84.630	87.060	84.440	86.960	56.701	2,936,454
2008-08-13	87.510	87.510	82.850	84.820	55.305	4,194,332
2008-08-12	87.590	88.440	86.350	87.630	57.138	3,003,468
2008-08-11	87.460	90.160	86.540	87.970	57.359	4,385,818
2008-08-08	84.710	88.570	84.710	88.160	57.483	5,120,738
2008-08-07	82.220	85.000	81.400	83.220	54.262	3,100,887
2008-08-06	82.630	83.390	81.250	82.960	54.093	3,023,448
2008-08-05	79.210	84.310	79.210	83.990	54.764	5,511,902
2008-08-04	77.430	79.550	77.050	78.670	51.295	3,005,082
2008-08-01	79.000	79.000	76.110	77.340	50.428	3,225,731
2008-07-31	78.690	80.330	78.660	78.840	51.406	2,823,399
2008-07-30	80.750	81.540	78.620	79.660	51.941	4,988,200
2008-07-29	77.970	82.120	77.930	82.120	53.545	3,085,995
2008-07-28	78.800	80.010	77.960	78.040	50.885	2,048,891
2008-07-25	80.010	80.930	78.850	79.490	51.830	2,320,422
2008-07-24	83.190	83.200	79.420	79.790	52.026	4,004,335
2008-07-23	81.000	83.470	80.860	83.040	54.145	4,719,275
2008-07-22	77.100	80.550	77.100	80.480	52.476	3,834,442
2008-07-21	79.850	79.850	77.440	77.810	50.735	3,157,849
2008-07-18	78.970	80.100	78.190	79.520	51.850	4,163,183
2008-07-17	77.210	79.390	75.290	79.050	51.543	6,767,049
2008-07-16	72.990	77.200	72.460	76.960	50.180	5,609,196
2008-07-15	72.390	74.490	71.330	73.010	47.605	3,848,341
2008-07-14	74.280	74.860	72.550	73.120	47.677	3,035,610
2008-07-11	74.170	75.150	72.820	73.940	48.211	3,526,922
2008-07-10	75.490	76.330	74.310	75.220	49.046	3,040,450
2008-07-09	77.730	77.730	75.500	75.630	49.313	3,910,763
2008-07-08	75.330	77.520	75.280	77.490	50.526	4,065,888
2008-07-07	75.500	77.200	74.260	75.000	48.902	4,095,176
2008-07-03	74.670	76.080	74.000	74.970	48.883	2,438,069
2008-07-02	76.800	77.350	74.690	74.700	48.707	3,557,327
2008-07-01	78.040	78.040	74.750	76.370	49.796	5,823,393
2008-06-30	77.040	79.540	76.310	78.790	51.374	5,501,601
2008-06-27	78.020	78.890	76.510	77.250	50.370	6,079,411
2008-06-26	79.260	79.550	77.930	78.090	50.917	4,135,260
2008-06-25	79.500	81.330	79.500	79.770	52.013	4,757,498
2008-06-24	79.640	81.470	78.450	79.980	52.150	6,098,274
2008-06-23	80.890	81.380	79.890	80.130	52.247	4,425,902
2008-06-20	81.010	81.500	80.110	80.540	52.515	5,701,278
2008-06-19	82.160	82.870	80.330	81.730	53.291	7,695,565
2008-06-18	80.750	83.760	80.380	82.600	53.858	14,645,041
2008-06-17	86.950	87.000	84.180	84.330	54.986	5,951,464
2008-06-16	85.050	86.350	84.710	86.030	56.094	4,818,307

← NewerPage 77 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.