Fedex Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	87.840	87.840	84.770	85.980	56.062	6,439,797
2008-06-12	87.170	89.430	86.100	87.440	57.014	6,030,764
2008-06-11	88.670	89.290	86.550	86.570	56.446	5,877,376
2008-06-10	88.650	90.720	87.760	90.280	58.794	3,859,758
2008-06-09	89.310	90.200	88.330	89.130	58.045	2,706,125
2008-06-06	92.280	92.440	88.730	88.860	57.869	3,704,385
2008-06-05	91.860	93.690	91.260	93.690	61.015	2,967,727
2008-06-04	89.510	92.310	89.430	91.550	59.621	2,110,445
2008-06-03	90.980	91.500	89.250	89.940	58.572	2,594,683
2008-06-02	91.170	91.700	89.920	90.650	59.035	2,231,442
2008-05-30	92.070	92.680	91.500	91.710	59.725	2,308,012
2008-05-29	90.630	92.940	90.510	92.170	60.025	2,742,858
2008-05-28	90.770	91.710	89.800	90.820	59.145	4,081,153
2008-05-27	86.960	90.150	86.960	89.670	58.396	4,079,043
2008-05-23	88.580	88.620	86.580	86.830	56.547	3,493,911
2008-05-22	87.900	89.700	87.850	88.830	57.849	2,414,490
2008-05-21	89.810	90.330	88.040	88.310	57.511	5,875,887
2008-05-20	90.630	91.000	89.490	89.820	58.494	3,212,577
2008-05-19	91.000	92.590	90.570	91.070	59.308	2,370,806
2008-05-16	90.440	91.450	89.590	90.950	59.230	3,317,689
2008-05-15	90.940	91.440	89.550	90.860	59.171	2,971,078
2008-05-14	89.840	91.780	89.610	91.070	59.308	2,862,367
2008-05-13	90.560	91.300	89.140	89.610	58.357	3,587,979
2008-05-12	87.900	91.100	87.590	90.500	58.937	6,004,951
2008-05-09	92.710	92.720	90.210	90.370	58.852	4,388,672
2008-05-08	94.790	95.230	92.950	93.210	60.702	2,884,456
2008-05-07	97.510	97.630	93.730	93.750	61.054	3,129,306
2008-05-06	94.320	97.870	94.170	97.670	63.606	2,438,813
2008-05-05	95.970	96.810	95.440	95.460	62.167	2,177,335
2008-05-02	99.100	99.460	96.110	96.860	63.079	3,329,355
2008-05-01	95.590	98.940	94.940	98.650	64.245	3,222,505
2008-04-30	97.310	97.980	95.870	95.870	62.434	2,886,070
2008-04-29	95.980	97.990	95.030	97.360	63.405	2,878,003
2008-04-28	94.750	96.270	93.410	95.560	62.232	2,528,786
2008-04-25	95.010	95.110	93.210	94.460	61.516	2,240,626
2008-04-24	93.500	95.250	92.850	94.750	61.705	2,083,639
2008-04-23	93.750	94.860	92.750	93.110	60.637	2,584,134
2008-04-22	95.090	95.410	92.930	93.570	60.936	2,747,822
2008-04-21	96.510	96.510	95.000	95.450	62.161	2,599,399
2008-04-18	96.700	97.300	95.920	96.710	62.981	2,998,380
2008-04-17	96.560	96.810	94.040	94.960	61.842	1,945,268
2008-04-16	94.840	97.210	94.200	97.030	63.190	2,386,691
2008-04-15	93.230	94.000	92.200	93.670	61.002	1,678,204
2008-04-14	92.550	93.450	92.150	92.820	60.448	1,468,599
2008-04-11	93.030	94.910	92.610	92.900	60.500	3,218,534
2008-04-10	93.000	94.880	92.500	94.340	61.438	2,567,381
2008-04-09	94.200	95.140	92.860	93.110	60.637	4,973,928
2008-04-08	95.770	96.250	94.590	96.050	62.551	3,035,982
2008-04-07	97.380	97.770	95.650	96.480	62.831	2,226,106
2008-04-04	97.380	98.050	96.190	96.870	63.085	2,573,958
2008-04-03	96.100	98.150	95.800	97.670	63.606	2,717,045
2008-04-02	97.710	99.000	96.820	97.330	63.385	3,629,305
2008-04-01	93.900	97.720	93.890	97.710	63.632	7,667,891
2008-03-31	91.060	93.140	90.570	92.670	60.350	3,078,797
2008-03-28	91.550	92.560	90.850	91.270	59.438	2,446,011
2008-03-27	91.280	92.420	90.540	91.720	59.732	3,848,465
2008-03-26	91.000	91.670	90.250	91.250	59.425	2,443,653
2008-03-25	91.000	91.930	89.500	91.450	59.556	3,135,014
2008-03-24	87.200	91.990	87.050	90.770	59.113	4,137,122
2008-03-20	84.020	87.030	83.800	87.020	56.671	5,274,374

← NewerPage 78 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.